Tel Aviv - Delayed Quote ILA
Teva Pharmaceutical Industries Limited (TEVA.TA)
6,048.00
-22.00
(-0.36%)
At close: 5:24:23 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5,970.00 | 6,087.00 | 5,970.00 | 6,048.00 | 6,048.00 | 1,601,221 |
| May 14, 2025 | 6,225.00 | 6,255.00 | 6,048.00 | 6,070.00 | 6,070.00 | 1,093,613 |
| May 13, 2025 | 6,287.00 | 6,375.00 | 6,154.00 | 6,202.00 | 6,202.00 | 2,234,908 |
| May 12, 2025 | 5,650.00 | 6,380.00 | 5,646.00 | 6,360.00 | 6,360.00 | 5,928,471 |
| May 11, 2025 | 6,063.00 | 6,199.00 | 6,048.00 | 6,187.00 | 6,187.00 | 2,038,024 |
| May 8, 2025 | 6,286.00 | 6,499.00 | 6,186.00 | 6,499.00 | 6,499.00 | 2,641,775 |
| May 7, 2025 | 5,873.00 | 6,309.00 | 5,862.00 | 6,150.00 | 6,150.00 | 6,166,873 |
| May 6, 2025 | 5,950.00 | 6,099.00 | 5,939.00 | 6,099.00 | 6,099.00 | 16,362,507 |
| May 5, 2025 | 6,069.00 | 6,333.00 | 5,811.00 | 5,815.00 | 5,815.00 | 5,405,018 |
| May 4, 2025 | 5,840.00 | 6,085.00 | 5,820.00 | 6,069.00 | 6,069.00 | 2,072,819 |
| Apr 29, 2025 | 5,462.00 | 5,565.00 | 5,459.00 | 5,485.00 | 5,485.00 | 4,259,212 |
| Apr 28, 2025 | 5,409.00 | 5,610.00 | 5,381.00 | 5,557.00 | 5,557.00 | 3,814,202 |
| Apr 27, 2025 | 5,395.00 | 5,413.00 | 5,355.00 | 5,399.00 | 5,399.00 | 784,339 |
| Apr 24, 2025 | 5,250.00 | 5,272.00 | 5,172.00 | 5,227.00 | 5,227.00 | 2,303,035 |
| Apr 23, 2025 | 5,236.00 | 5,323.00 | 5,230.00 | 5,300.00 | 5,300.00 | 2,710,295 |
| Apr 22, 2025 | 5,020.00 | 5,229.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3,714,480 |
| Apr 21, 2025 | 5,065.00 | 5,065.00 | 4,865.00 | 4,892.00 | 4,892.00 | 1,076,371 |
| Apr 20, 2025 | 5,055.00 | 5,097.00 | 5,040.00 | 5,085.00 | 5,085.00 | 691,448 |
| Apr 17, 2025 | 5,003.00 | 5,035.00 | 5,003.00 | 5,028.00 | 5,028.00 | 835,598 |
| Apr 16, 2025 | 5,018.00 | 5,094.00 | 5,002.00 | 5,059.00 | 5,059.00 | 826,083 |
| Apr 15, 2025 | 5,059.00 | 5,060.00 | 5,019.00 | 5,023.00 | 5,023.00 | 738,708 |
| Apr 14, 2025 | 5,017.00 | 5,088.00 | 5,015.00 | 5,060.00 | 5,060.00 | 857,902 |
| Apr 10, 2025 | 5,240.00 | 5,279.00 | 5,009.00 | 5,009.00 | 5,009.00 | 1,982,121 |
| Apr 9, 2025 | 5,090.00 | 5,176.00 | 4,962.00 | 5,009.00 | 5,009.00 | 2,672,069 |
| Apr 8, 2025 | 5,337.00 | 5,444.00 | 5,254.00 | 5,267.00 | 5,267.00 | 1,765,166 |
| Apr 7, 2025 | 5,125.00 | 5,580.00 | 5,104.00 | 5,265.00 | 5,265.00 | 3,482,608 |
| Apr 6, 2025 | 5,190.00 | 5,301.00 | 5,180.00 | 5,285.00 | 5,285.00 | 1,769,281 |
| Apr 3, 2025 | 5,547.00 | 5,737.00 | 5,506.00 | 5,586.00 | 5,586.00 | 1,265,473 |
| Apr 2, 2025 | 5,635.00 | 5,654.00 | 5,597.00 | 5,600.00 | 5,600.00 | 467,711 |
| Apr 1, 2025 | 5,708.00 | 5,737.00 | 5,587.00 | 5,665.00 | 5,665.00 | 908,976 |
| Mar 31, 2025 | 5,540.00 | 5,618.00 | 5,488.00 | 5,587.00 | 5,587.00 | 758,016 |
| Mar 30, 2025 | 5,580.00 | 5,610.00 | 5,564.00 | 5,580.00 | 5,580.00 | 314,171 |
| Mar 27, 2025 | 5,772.00 | 5,808.00 | 5,715.00 | 5,730.00 | 5,730.00 | 1,871,448 |
| Mar 26, 2025 | 5,762.00 | 5,769.00 | 5,615.00 | 5,699.00 | 5,699.00 | 886,157 |
| Mar 25, 2025 | 5,925.00 | 5,950.00 | 5,788.00 | 5,796.00 | 5,796.00 | 918,934 |
| Mar 24, 2025 | 5,950.00 | 5,994.00 | 5,873.00 | 5,873.00 | 5,873.00 | 967,668 |
| Mar 23, 2025 | 5,903.00 | 5,933.00 | 5,861.00 | 5,933.00 | 5,933.00 | 582,560 |
| Mar 20, 2025 | 5,950.00 | 6,063.00 | 5,925.00 | 5,963.00 | 5,963.00 | 1,534,242 |
| Mar 19, 2025 | 6,041.00 | 6,068.00 | 5,985.00 | 6,013.00 | 6,013.00 | 832,471 |
| Mar 18, 2025 | 6,060.00 | 6,171.00 | 5,950.00 | 5,954.00 | 5,954.00 | 1,223,992 |
| Mar 17, 2025 | 5,937.00 | 6,031.00 | 5,906.00 | 6,007.00 | 6,007.00 | 762,311 |
| Mar 16, 2025 | 5,938.00 | 5,978.00 | 5,921.00 | 5,937.00 | 5,937.00 | 422,075 |
| Mar 13, 2025 | 6,013.00 | 6,172.00 | 5,933.00 | 6,040.00 | 6,040.00 | 1,351,840 |
| Mar 12, 2025 | 5,850.00 | 6,048.00 | 5,801.00 | 5,842.00 | 5,842.00 | 2,022,427 |
| Mar 11, 2025 | 5,309.00 | 5,710.00 | 5,309.00 | 5,695.00 | 5,695.00 | 2,180,440 |
| Mar 10, 2025 | 5,454.00 | 5,492.00 | 5,309.00 | 5,309.00 | 5,309.00 | 1,751,412 |
| Mar 9, 2025 | 5,599.00 | 5,599.00 | 5,453.00 | 5,490.00 | 5,490.00 | 767,702 |
| Mar 6, 2025 | 5,728.00 | 5,741.00 | 5,601.00 | 5,610.00 | 5,610.00 | 1,595,968 |
| Mar 5, 2025 | 5,699.00 | 5,816.00 | 5,684.00 | 5,816.00 | 5,816.00 | 631,462 |
| Mar 4, 2025 | 5,750.00 | 5,780.00 | 5,622.00 | 5,647.00 | 5,647.00 | 1,958,527 |
| Mar 3, 2025 | 5,908.00 | 5,941.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,334,192 |
| Mar 2, 2025 | 5,920.00 | 5,935.00 | 5,900.00 | 5,906.00 | 5,906.00 | 251,268 |
| Feb 27, 2025 | 6,050.00 | 6,050.00 | 5,862.00 | 5,967.00 | 5,967.00 | 1,305,988 |
| Feb 26, 2025 | 6,014.00 | 6,050.00 | 5,965.00 | 6,050.00 | 6,050.00 | 713,570 |
| Feb 25, 2025 | 5,996.00 | 6,035.00 | 5,930.00 | 5,945.00 | 5,945.00 | 777,464 |
| Feb 24, 2025 | 6,030.00 | 6,034.00 | 5,838.00 | 5,890.00 | 5,890.00 | 1,437,876 |
| Feb 23, 2025 | 6,001.00 | 6,034.00 | 6,000.00 | 6,015.00 | 6,015.00 | 589,685 |
| Feb 20, 2025 | 6,082.00 | 6,252.00 | 6,071.00 | 6,186.00 | 6,186.00 | 1,497,360 |
| Feb 19, 2025 | 5,914.00 | 5,975.00 | 5,901.00 | 5,975.00 | 5,975.00 | 1,996,505 |
| Feb 18, 2025 | 5,948.00 | 6,280.00 | 5,931.00 | 6,020.00 | 6,020.00 | 3,842,543 |
| Feb 17, 2025 | 5,869.00 | 5,897.00 | 5,834.00 | 5,889.00 | 5,889.00 | 919,493 |
| Feb 16, 2025 | 5,814.00 | 5,860.00 | 5,795.00 | 5,860.00 | 5,860.00 | 845,092 |
| Feb 13, 2025 | 5,852.00 | 5,958.00 | 5,852.00 | 5,947.00 | 5,947.00 | 1,787,272 |
| Feb 12, 2025 | 6,002.00 | 6,017.00 | 5,819.00 | 5,888.00 | 5,888.00 | 1,275,670 |
| Feb 11, 2025 | 6,040.00 | 6,093.00 | 5,923.00 | 5,945.00 | 5,945.00 | 1,348,190 |
| Feb 10, 2025 | 6,007.00 | 6,144.00 | 6,007.00 | 6,008.00 | 6,008.00 | 1,697,971 |
| Feb 9, 2025 | 5,975.00 | 6,016.00 | 5,966.00 | 6,007.00 | 6,007.00 | 1,049,738 |
| Feb 6, 2025 | 6,129.00 | 6,227.00 | 6,129.00 | 6,195.00 | 6,195.00 | 2,103,491 |
| Feb 5, 2025 | 6,112.00 | 6,218.00 | 6,105.00 | 6,186.00 | 6,186.00 | 1,825,179 |
| Feb 4, 2025 | 6,255.00 | 6,270.00 | 6,189.00 | 6,250.00 | 6,250.00 | 1,453,925 |
| Feb 3, 2025 | 6,310.00 | 6,395.00 | 6,202.00 | 6,279.00 | 6,279.00 | 1,866,875 |
| Feb 2, 2025 | 6,370.00 | 6,395.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1,072,029 |
| Jan 30, 2025 | 6,625.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,693,387 |
| Jan 29, 2025 | 7,830.00 | 7,921.00 | 6,765.00 | 6,785.00 | 6,785.00 | 5,769,068 |
| Jan 28, 2025 | 7,893.00 | 8,100.00 | 7,878.00 | 7,960.00 | 7,960.00 | 1,034,065 |
| Jan 27, 2025 | 7,850.00 | 7,900.00 | 7,718.00 | 7,888.00 | 7,888.00 | 1,473,248 |
| Jan 26, 2025 | 7,793.00 | 7,868.00 | 7,769.00 | 7,864.00 | 7,864.00 | 266,359 |
| Jan 23, 2025 | 7,815.00 | 7,890.00 | 7,715.00 | 7,729.00 | 7,729.00 | 770,620 |
| Jan 22, 2025 | 7,860.00 | 7,870.00 | 7,573.00 | 7,660.00 | 7,660.00 | 950,066 |
| Jan 21, 2025 | 7,969.00 | 7,979.00 | 7,798.00 | 7,798.00 | 7,798.00 | 670,390 |
| Jan 20, 2025 | 7,970.00 | 7,970.00 | 7,925.00 | 7,969.00 | 7,969.00 | 284,754 |
| Jan 19, 2025 | 7,870.00 | 7,972.00 | 7,867.00 | 7,959.00 | 7,959.00 | 307,639 |
| Jan 16, 2025 | 7,894.00 | 7,949.00 | 7,800.00 | 7,842.00 | 7,842.00 | 1,012,111 |
| Jan 15, 2025 | 7,627.00 | 7,830.00 | 7,600.00 | 7,793.00 | 7,793.00 | 826,086 |
| Jan 14, 2025 | 7,450.00 | 7,559.00 | 7,424.00 | 7,530.00 | 7,530.00 | 1,275,956 |
| Jan 13, 2025 | 7,858.00 | 7,869.00 | 7,579.00 | 7,579.00 | 7,579.00 | 1,063,526 |
| Jan 12, 2025 | 7,761.00 | 7,788.00 | 7,720.00 | 7,788.00 | 7,788.00 | 259,802 |
| Jan 9, 2025 | 7,923.00 | 7,940.00 | 7,845.00 | 7,870.00 | 7,870.00 | 562,782 |
| Jan 8, 2025 | 7,873.00 | 7,930.00 | 7,842.00 | 7,917.00 | 7,917.00 | 1,420,394 |
| Jan 7, 2025 | 7,704.00 | 7,873.00 | 7,704.00 | 7,873.00 | 7,873.00 | 1,389,910 |
| Jan 6, 2025 | 7,820.00 | 7,864.00 | 7,704.00 | 7,704.00 | 7,704.00 | 1,030,061 |
| Jan 5, 2025 | 7,800.00 | 7,809.00 | 7,772.00 | 7,776.00 | 7,776.00 | 537,509 |
| Jan 2, 2025 | 8,008.00 | 8,127.00 | 7,979.00 | 8,025.00 | 8,025.00 | 1,036,266 |
| Jan 1, 2025 | 8,040.00 | 8,045.00 | 7,950.00 | 7,950.00 | 7,950.00 | 357,148 |
| Dec 31, 2024 | 8,115.00 | 8,218.00 | 8,098.00 | 8,101.00 | 8,101.00 | 632,290 |
| Dec 30, 2024 | 8,425.00 | 8,431.00 | 8,046.00 | 8,132.00 | 8,132.00 | 1,315,247 |
| Dec 29, 2024 | 8,374.00 | 8,427.00 | 8,351.00 | 8,425.00 | 8,425.00 | 610,833 |
| Dec 26, 2024 | 8,100.00 | 8,222.00 | 8,075.00 | 8,222.00 | 8,222.00 | 1,649,226 |
| Dec 25, 2024 | 8,152.00 | 8,184.00 | 8,101.00 | 8,114.00 | 8,114.00 | 324,957 |
| Dec 24, 2024 | 8,105.00 | 8,199.00 | 8,100.00 | 8,152.00 | 8,152.00 | 900,568 |
| Dec 23, 2024 | 8,094.00 | 8,160.00 | 7,885.00 | 7,969.00 | 7,969.00 | 845,487 |
| Dec 22, 2024 | 8,029.00 | 8,080.00 | 8,016.00 | 8,080.00 | 8,080.00 | 612,899 |
| Dec 19, 2024 | 7,600.00 | 7,845.00 | 7,593.00 | 7,712.00 | 7,712.00 | 1,829,928 |
| Dec 18, 2024 | 7,412.00 | 7,629.00 | 7,300.00 | 7,570.00 | 7,570.00 | 3,409,317 |
| Dec 17, 2024 | 5,950.00 | 7,300.00 | 5,920.00 | 7,100.00 | 7,100.00 | 6,856,517 |
| Dec 16, 2024 | 5,973.00 | 5,983.00 | 5,860.00 | 5,954.00 | 5,954.00 | 835,023 |
| Dec 15, 2024 | 5,979.00 | 5,994.00 | 5,950.00 | 5,973.00 | 5,973.00 | 581,240 |
| Dec 12, 2024 | 6,215.00 | 6,310.00 | 6,192.00 | 6,215.00 | 6,215.00 | 813,708 |
| Dec 11, 2024 | 6,265.00 | 6,265.00 | 6,165.00 | 6,175.00 | 6,175.00 | 527,923 |
| Dec 10, 2024 | 6,250.00 | 6,310.00 | 6,249.00 | 6,288.00 | 6,288.00 | 1,078,008 |
| Dec 9, 2024 | 6,230.00 | 6,237.00 | 6,088.00 | 6,100.00 | 6,100.00 | 934,848 |
| Dec 8, 2024 | 6,241.00 | 6,268.00 | 6,215.00 | 6,247.00 | 6,247.00 | 301,756 |
| Dec 5, 2024 | 6,434.00 | 6,440.00 | 6,366.00 | 6,370.00 | 6,370.00 | 873,696 |
| Dec 4, 2024 | 6,320.00 | 6,429.00 | 6,283.00 | 6,401.00 | 6,401.00 | 1,302,187 |
| Dec 3, 2024 | 6,040.00 | 6,205.00 | 6,028.00 | 6,200.00 | 6,200.00 | 723,923 |
| Dec 2, 2024 | 6,100.00 | 6,131.00 | 6,064.00 | 6,089.00 | 6,089.00 | 694,856 |
| Dec 1, 2024 | 6,062.00 | 6,117.00 | 6,050.00 | 6,083.00 | 6,083.00 | 415,312 |
| Nov 28, 2024 | 6,041.00 | 6,041.00 | 5,944.00 | 5,977.00 | 5,977.00 | 2,118,818 |
| Nov 27, 2024 | 6,001.00 | 6,071.00 | 5,992.00 | 6,041.00 | 6,041.00 | 1,208,159 |
| Nov 26, 2024 | 6,047.00 | 6,061.00 | 5,957.00 | 5,999.00 | 5,999.00 | 2,153,068 |
| Nov 25, 2024 | 6,330.00 | 6,355.00 | 6,054.00 | 6,135.00 | 6,135.00 | 3,284,105 |
| Nov 24, 2024 | 6,311.00 | 6,327.00 | 6,282.00 | 6,306.00 | 6,306.00 | 247,681 |
| Nov 21, 2024 | 6,335.00 | 6,380.00 | 6,297.00 | 6,340.00 | 6,340.00 | 876,415 |
| Nov 20, 2024 | 6,290.00 | 6,356.00 | 6,270.00 | 6,320.00 | 6,320.00 | 928,189 |
| Nov 19, 2024 | 6,214.00 | 6,214.00 | 6,130.00 | 6,200.00 | 6,200.00 | 981,048 |
| Nov 18, 2024 | 6,199.00 | 6,213.00 | 6,050.00 | 6,082.00 | 6,082.00 | 1,219,160 |
| Nov 17, 2024 | 6,200.00 | 6,216.00 | 6,163.00 | 6,189.00 | 6,189.00 | 592,281 |
| Nov 14, 2024 | 6,380.00 | 6,412.00 | 6,270.00 | 6,302.00 | 6,302.00 | 1,086,447 |
| Nov 13, 2024 | 6,462.00 | 6,517.00 | 6,392.00 | 6,392.00 | 6,392.00 | 927,046 |
| Nov 12, 2024 | 6,527.00 | 6,600.00 | 6,459.00 | 6,459.00 | 6,459.00 | 1,117,143 |
| Nov 11, 2024 | 6,506.00 | 6,600.00 | 6,477.00 | 6,526.00 | 6,526.00 | 1,832,203 |
| Nov 10, 2024 | 6,461.00 | 6,499.00 | 6,460.00 | 6,478.00 | 6,478.00 | 694,693 |
| Nov 7, 2024 | 6,550.00 | 6,600.00 | 6,515.00 | 6,536.00 | 6,536.00 | 3,030,602 |
| Nov 6, 2024 | 7,040.00 | 7,323.00 | 6,600.00 | 6,650.00 | 6,650.00 | 2,042,945 |
| Nov 5, 2024 | 7,005.00 | 7,020.00 | 6,936.00 | 6,952.00 | 6,952.00 | 848,770 |
| Nov 4, 2024 | 6,912.00 | 7,039.00 | 6,902.00 | 6,915.00 | 6,915.00 | 726,946 |
| Nov 3, 2024 | 6,912.00 | 6,921.00 | 6,860.00 | 6,921.00 | 6,921.00 | 367,699 |
| Oct 31, 2024 | 6,913.00 | 6,917.00 | 6,765.00 | 6,860.00 | 6,860.00 | 1,173,543 |
| Oct 30, 2024 | 6,885.00 | 6,897.00 | 6,764.00 | 6,880.00 | 6,880.00 | 970,286 |
| Oct 29, 2024 | 6,824.00 | 6,908.00 | 6,792.00 | 6,880.00 | 6,880.00 | 829,971 |
| Oct 28, 2024 | 6,820.00 | 6,824.00 | 6,705.00 | 6,810.00 | 6,810.00 | 767,617 |
| Oct 27, 2024 | 6,868.00 | 6,868.00 | 6,822.00 | 6,826.00 | 6,826.00 | 405,135 |
| Oct 22, 2024 | 6,939.00 | 6,939.00 | 6,780.00 | 6,890.00 | 6,890.00 | 918,006 |
| Oct 21, 2024 | 6,809.00 | 6,848.00 | 6,762.00 | 6,829.00 | 6,829.00 | 811,623 |
| Oct 20, 2024 | 6,761.00 | 6,818.00 | 6,719.00 | 6,805.00 | 6,805.00 | 775,972 |
| Oct 15, 2024 | 6,505.00 | 6,747.00 | 6,472.00 | 6,693.00 | 6,693.00 | 801,400 |
| Oct 14, 2024 | 6,520.00 | 6,548.00 | 6,475.00 | 6,480.00 | 6,480.00 | 797,537 |
| Oct 13, 2024 | 6,513.00 | 6,540.00 | 6,512.00 | 6,519.00 | 6,519.00 | 244,803 |
| Oct 10, 2024 | 6,693.00 | 6,693.00 | 6,597.00 | 6,629.00 | 6,629.00 | 745,956 |
| Oct 9, 2024 | 6,598.00 | 6,628.00 | 6,500.00 | 6,540.00 | 6,540.00 | 392,622 |
| Oct 8, 2024 | 6,575.00 | 6,575.00 | 6,539.00 | 6,564.00 | 6,564.00 | 411,266 |
| Oct 7, 2024 | 6,613.00 | 6,614.00 | 6,545.00 | 6,600.00 | 6,600.00 | 531,057 |
| Oct 6, 2024 | 6,648.00 | 6,655.00 | 6,565.00 | 6,592.00 | 6,592.00 | 380,675 |
| Oct 1, 2024 | 6,725.00 | 6,790.00 | 6,592.00 | 6,648.00 | 6,648.00 | 1,497,450 |
| Sep 30, 2024 | 6,542.00 | 6,660.00 | 6,510.00 | 6,629.00 | 6,629.00 | 1,050,728 |
| Sep 29, 2024 | 6,486.00 | 6,573.00 | 6,466.00 | 6,540.00 | 6,540.00 | 565,450 |
| Sep 26, 2024 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | - |
| Sep 25, 2024 | 6,684.00 | 6,694.00 | 6,585.00 | 6,635.00 | 6,635.00 | 704,494 |
| Sep 24, 2024 | 6,770.00 | 6,770.00 | 6,650.00 | 6,684.00 | 6,684.00 | 827,283 |
| Sep 23, 2024 | 6,699.00 | 6,728.00 | 6,639.00 | 6,687.00 | 6,687.00 | 711,799 |
| Sep 22, 2024 | 6,650.00 | 6,732.00 | 6,630.00 | 6,699.00 | 6,699.00 | 387,551 |
| Sep 19, 2024 | 6,777.00 | 6,817.00 | 6,673.00 | 6,673.00 | 6,673.00 | 1,628,147 |
| Sep 18, 2024 | 6,705.00 | 6,732.00 | 6,660.00 | 6,676.00 | 6,676.00 | 646,454 |
| Sep 17, 2024 | 6,705.00 | 6,746.00 | 6,627.00 | 6,630.00 | 6,630.00 | 1,599,076 |
| Sep 16, 2024 | 6,782.00 | 6,814.00 | 6,720.00 | 6,742.00 | 6,742.00 | 1,076,986 |
| Sep 15, 2024 | 6,800.00 | 6,821.00 | 6,757.00 | 6,781.00 | 6,781.00 | 234,606 |
| Sep 12, 2024 | 6,720.00 | 6,782.00 | 6,701.00 | 6,762.00 | 6,762.00 | 586,085 |
| Sep 11, 2024 | 6,620.00 | 6,647.00 | 6,563.00 | 6,579.00 | 6,579.00 | 578,643 |
| Sep 10, 2024 | 6,700.00 | 6,769.00 | 6,677.00 | 6,716.00 | 6,716.00 | 670,792 |
| Sep 9, 2024 | 6,716.00 | 6,796.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1,514,036 |
| Sep 8, 2024 | 6,735.00 | 6,754.00 | 6,726.00 | 6,729.00 | 6,729.00 | 283,417 |
| Sep 5, 2024 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | - |
| Sep 4, 2024 | 6,866.00 | 7,057.00 | 6,811.00 | 6,982.00 | 6,982.00 | 847,362 |
| Sep 3, 2024 | 6,871.00 | 6,937.00 | 6,838.00 | 6,866.00 | 6,866.00 | 918,885 |
| Sep 2, 2024 | 6,851.00 | 6,873.00 | 6,823.00 | 6,871.00 | 6,871.00 | 210,072 |
| Sep 1, 2024 | 6,890.00 | 6,890.00 | 6,830.00 | 6,850.00 | 6,850.00 | 303,467 |
| Aug 29, 2024 | 6,850.00 | 6,871.00 | 6,783.00 | 6,852.00 | 6,852.00 | 1,986,484 |
| Aug 28, 2024 | 6,856.00 | 6,910.00 | 6,808.00 | 6,842.00 | 6,842.00 | 633,002 |
| Aug 27, 2024 | 6,861.00 | 6,883.00 | 6,814.00 | 6,840.00 | 6,840.00 | 1,014,974 |
| Aug 26, 2024 | 6,860.00 | 6,910.00 | 6,772.00 | 6,795.00 | 6,795.00 | 826,587 |
| Aug 25, 2024 | 6,850.00 | 6,868.00 | 6,805.00 | 6,851.00 | 6,851.00 | 441,608 |
| Aug 22, 2024 | 6,720.00 | 6,787.00 | 6,701.00 | 6,764.00 | 6,764.00 | 811,852 |
| Aug 21, 2024 | 6,719.00 | 6,829.00 | 6,719.00 | 6,798.00 | 6,798.00 | 847,352 |
| Aug 20, 2024 | 6,728.00 | 6,760.00 | 6,678.00 | 6,678.00 | 6,678.00 | 935,034 |
| Aug 19, 2024 | 6,731.00 | 6,751.00 | 6,641.00 | 6,682.00 | 6,682.00 | 939,165 |
| Aug 18, 2024 | 6,770.00 | 6,798.00 | 6,729.00 | 6,765.00 | 6,765.00 | 298,333 |
| Aug 15, 2024 | 6,643.00 | 6,869.00 | 6,643.00 | 6,807.00 | 6,807.00 | 1,368,568 |
| Aug 14, 2024 | 6,420.00 | 6,678.00 | 6,377.00 | 6,520.00 | 6,520.00 | 1,343,396 |
| Aug 12, 2024 | 6,500.00 | 6,542.00 | 6,460.00 | 6,511.00 | 6,511.00 | 908,119 |
| Aug 11, 2024 | 6,560.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | 312,256 |
| Aug 8, 2024 | 6,387.00 | 6,515.00 | 6,361.00 | 6,483.00 | 6,483.00 | 1,058,718 |
| Aug 7, 2024 | 6,488.00 | 6,526.00 | 6,367.00 | 6,387.00 | 6,387.00 | 1,058,640 |
| Aug 6, 2024 | 6,399.00 | 6,499.00 | 6,350.00 | 6,496.00 | 6,496.00 | 2,062,887 |
| Aug 5, 2024 | 6,255.00 | 6,312.00 | 6,048.00 | 6,225.00 | 6,225.00 | 2,336,340 |
| Aug 4, 2024 | 6,500.00 | 6,500.00 | 6,429.00 | 6,450.00 | 6,450.00 | 386,093 |
| Aug 1, 2024 | 6,527.00 | 6,570.00 | 6,473.00 | 6,567.00 | 6,567.00 | 6,031,025 |
| Jul 31, 2024 | 6,153.00 | 6,665.00 | 6,066.00 | 6,450.00 | 6,450.00 | 3,200,683 |
| Jul 30, 2024 | 6,236.00 | 6,249.00 | 6,142.00 | 6,188.00 | 6,188.00 | 1,408,295 |
| Jul 29, 2024 | 6,239.00 | 6,346.00 | 6,204.00 | 6,325.00 | 6,325.00 | 1,447,492 |
| Jul 28, 2024 | 6,200.00 | 6,216.00 | 6,161.00 | 6,186.00 | 6,186.00 | 743,840 |
| Jul 25, 2024 | 6,000.00 | 6,174.00 | 6,000.00 | 6,174.00 | 6,174.00 | 2,660,515 |
| Jul 24, 2024 | 6,160.00 | 6,177.00 | 6,070.00 | 6,070.00 | 6,070.00 | 728,782 |
| Jul 23, 2024 | 6,114.00 | 6,198.00 | 6,112.00 | 6,198.00 | 6,198.00 | 770,698 |
| Jul 22, 2024 | 6,071.00 | 6,176.00 | 6,052.00 | 6,152.00 | 6,152.00 | 959,670 |
| Jul 21, 2024 | 6,062.00 | 6,122.00 | 6,036.00 | 6,075.00 | 6,075.00 | 539,238 |
| Jul 18, 2024 | 6,000.00 | 6,153.00 | 5,988.00 | 6,117.00 | 6,117.00 | 846,441 |
| Jul 17, 2024 | 6,088.00 | 6,140.00 | 6,015.00 | 6,065.00 | 6,065.00 | 1,243,784 |
| Jul 16, 2024 | 6,208.00 | 6,281.00 | 6,200.00 | 6,281.00 | 6,281.00 | 681,567 |
| Jul 15, 2024 | 6,270.00 | 6,315.00 | 6,230.00 | 6,304.00 | 6,304.00 | 1,044,985 |
| Jul 14, 2024 | 6,250.00 | 6,280.00 | 6,209.00 | 6,260.00 | 6,260.00 | 327,581 |
| Jul 11, 2024 | 6,176.00 | 6,247.00 | 6,124.00 | 6,211.00 | 6,211.00 | 1,454,931 |
| Jul 10, 2024 | 5,850.00 | 5,994.00 | 5,781.00 | 5,929.00 | 5,929.00 | 2,041,410 |
| Jul 9, 2024 | 6,031.00 | 6,080.00 | 5,853.00 | 5,887.00 | 5,887.00 | 1,350,473 |
| Jul 8, 2024 | 6,112.00 | 6,119.00 | 6,041.00 | 6,061.00 | 6,061.00 | 645,536 |
| Jul 7, 2024 | 6,100.00 | 6,168.00 | 6,071.00 | 6,120.00 | 6,120.00 | 995,062 |
| Jul 4, 2024 | 6,300.00 | 6,321.00 | 6,258.00 | 6,276.00 | 6,276.00 | 602,693 |
| Jul 3, 2024 | 6,200.00 | 6,302.00 | 6,181.00 | 6,302.00 | 6,302.00 | 957,320 |
| Jul 2, 2024 | 6,100.00 | 6,195.00 | 6,070.00 | 6,131.00 | 6,131.00 | 1,184,738 |
| Jul 1, 2024 | 6,117.00 | 6,228.00 | 5,849.00 | 5,981.00 | 5,981.00 | 2,592,552 |
| Jun 30, 2024 | 6,125.00 | 6,138.00 | 6,083.00 | 6,120.00 | 6,120.00 | 570,567 |
| Jun 27, 2024 | 6,145.00 | 6,211.00 | 6,116.00 | 6,198.00 | 6,198.00 | 3,597,145 |
| Jun 26, 2024 | 6,207.00 | 6,230.00 | 6,123.00 | 6,194.00 | 6,194.00 | 782,448 |
| Jun 25, 2024 | 6,140.00 | 6,300.00 | 6,112.00 | 6,182.00 | 6,182.00 | 656,319 |
| Jun 24, 2024 | 6,272.00 | 6,309.00 | 6,182.00 | 6,235.00 | 6,235.00 | 810,682 |
| Jun 23, 2024 | 6,330.00 | 6,350.00 | 6,255.00 | 6,283.00 | 6,283.00 | 439,812 |
| Jun 20, 2024 | 6,285.00 | 6,357.00 | 6,241.00 | 6,357.00 | 6,357.00 | 1,781,302 |
| Jun 19, 2024 | 6,366.00 | 6,379.00 | 6,300.00 | 6,300.00 | 6,300.00 | 285,561 |
| Jun 18, 2024 | 6,400.00 | 6,494.00 | 6,305.00 | 6,355.00 | 6,355.00 | 1,198,378 |
| Jun 17, 2024 | 6,408.00 | 6,430.00 | 6,296.00 | 6,296.00 | 6,296.00 | 1,004,890 |
| Jun 16, 2024 | 6,374.00 | 6,395.00 | 6,310.00 | 6,395.00 | 6,395.00 | 349,495 |
| Jun 13, 2024 | 6,355.00 | 6,372.00 | 6,267.00 | 6,370.00 | 6,370.00 | 1,244,208 |
| Jun 10, 2024 | 6,297.00 | 6,317.00 | 6,244.00 | 6,309.00 | 6,309.00 | 954,703 |
| Jun 9, 2024 | 6,325.00 | 6,343.00 | 6,245.00 | 6,295.00 | 6,295.00 | 465,779 |
| Jun 6, 2024 | 6,196.00 | 6,383.00 | 6,194.00 | 6,298.00 | 6,298.00 | 2,141,263 |
| Jun 5, 2024 | 6,167.00 | 6,231.00 | 6,129.00 | 6,222.00 | 6,222.00 | 1,240,375 |
| Jun 4, 2024 | 6,200.00 | 6,272.00 | 6,156.00 | 6,250.00 | 6,250.00 | 1,083,515 |
| Jun 3, 2024 | 6,244.00 | 6,349.00 | 6,120.00 | 6,310.00 | 6,310.00 | 1,708,421 |
| Jun 2, 2024 | 6,348.00 | 6,348.00 | 6,244.00 | 6,244.00 | 6,244.00 | 412,275 |
| May 30, 2024 | 6,053.00 | 6,164.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1,607,669 |
| May 29, 2024 | 6,135.00 | 6,166.00 | 6,046.00 | 6,080.00 | 6,080.00 | 768,673 |
| May 28, 2024 | 6,086.00 | 6,131.00 | 6,004.00 | 6,073.00 | 6,073.00 | 1,258,396 |
| May 27, 2024 | 6,129.00 | 6,129.00 | 6,080.00 | 6,086.00 | 6,086.00 | 174,639 |
| May 26, 2024 | 6,071.00 | 6,135.00 | 6,060.00 | 6,102.00 | 6,102.00 | 335,935 |
| May 23, 2024 | 6,215.00 | 6,250.00 | 6,142.00 | 6,185.00 | 6,185.00 | 1,003,446 |
| May 22, 2024 | 6,117.00 | 6,237.00 | 6,017.00 | 6,235.00 | 6,235.00 | 1,656,060 |
| May 21, 2024 | 6,206.00 | 6,219.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,066,624 |
| May 20, 2024 | 6,066.00 | 6,200.00 | 6,010.00 | 6,171.00 | 6,171.00 | 1,405,843 |
| May 19, 2024 | 6,121.00 | 6,121.00 | 6,023.00 | 6,060.00 | 6,060.00 | 675,025 |
| May 16, 2024 | 6,180.00 | 6,227.00 | 6,103.00 | 6,129.00 | 6,129.00 | 1,863,575 |
| May 15, 2024 | 6,285.00 | 6,297.00 | 6,204.00 | 6,244.00 | 6,244.00 | 2,234,133 |
Related Tickers
ALVO Alvotech
10.40
-1.00%
RDHL RedHill Biopharma Ltd.
1.8800
-0.53%
PRGO Perrigo Company plc
26.27
+1.00%
KMDA.TA Kamada Ltd.
2,466.00
-2.03%
KMDA Kamada Ltd.
6.86
-2.70%
INCR InterCure Ltd.
1.5200
-2.56%
PAHC Phibro Animal Health Corporation
23.70
+1.43%
PCRX Pacira BioSciences, Inc.
25.13
+2.78%
300723.SZ ApicHope Pharmaceutical Group Co., Ltd.
36.74
+1.27%
SBX.BE SynBiotic SE
3.1550
-0.47%