Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.578 9.000 8.411 8.722 15,387 -0.12(-1.37%)
Oct 28, 2022 8.663 8.996 8.400 8.843 5,692 +0.24(+2.83%)
Oct 27, 2022 8.300 8.996 7.721 8.600 17,735 +0.60(+7.50%)
Oct 26, 2022 8.600 8.600 7.710 8.000 14,217 -0.30(-3.61%)
Oct 25, 2022 8.411 8.600 7.400 8.300 121,590 +0.76(+10.02%)
Oct 24, 2022 7.664 7.664 7.327 7.544 2,884 +0.07(+1.00%)
Oct 21, 2022 7.644 7.888 6.900 7.469 3,582 -0.03(-0.41%)
Oct 20, 2022 7.600 7.865 7.375 7.500 1,670 -0.20(-2.60%)
Oct 19, 2022 7.701 7.701 7.402 7.700 2,807 +0.11(+1.45%)
Oct 18, 2022 7.580 7.700 7.501 7.590 3,136 +0.26(+3.59%)
Oct 17, 2022 7.502 7.502 6.999 7.327 8,470 -0.07(-0.99%)
Oct 14, 2022 7.700 7.700 7.300 7.400 4,317 +0.02(+0.31%)
Oct 13, 2022 7.088 7.377 7.088 7.377 1,783 +0.09(+1.21%)
Oct 12, 2022 7.500 7.500 7.110 7.289 1,554 +0.08(+1.17%)
Oct 11, 2022 7.700 7.700 7.101 7.205 2,891 -0.20(-2.64%)
Oct 10, 2022 7.429 7.692 7.400 7.400 2,477 -0.43(-5.48%)
Oct 07, 2022 7.700 7.929 7.400 7.829 1,825 +0.04(+0.47%)
Oct 06, 2022 7.900 7.998 7.700 7.792 1,328 -0.01(-0.10%)
Oct 05, 2022 8.000 8.000 7.410 7.800 5,809 -0.09(-1.10%)
Oct 04, 2022 7.900 7.900 7.300 7.887 5,859 +0.59(+8.06%)
Oct 03, 2022 7.558 7.701 7.013 7.299 10,033 -0.40(-5.20%)
Sep 30, 2022 7.700 7.900 7.421 7.699 4,073 -0.00(-0.03%)
Sep 29, 2022 7.900 7.900 7.650 7.701 4,858 -0.20(-2.52%)
Sep 28, 2022 7.500 7.900 7.500 7.900 3,835 +0.37(+4.91%)
Sep 27, 2022 7.602 7.603 7.410 7.530 2,902 -0.07(-0.92%)
Sep 26, 2022 7.700 7.800 7.457 7.600 4,669 +0.16(+2.11%)
Sep 23, 2022 8.300 8.300 7.401 7.443 16,383 -0.63(-7.78%)
Sep 22, 2022 8.200 8.577 8.027 8.071 3,459 -0.33(-3.92%)
Sep 21, 2022 9.100 9.100 8.160 8.400 5,656 +0.20(+2.43%)
Sep 20, 2022 8.700 8.688 8.007 8.201 5,288 -0.50(-5.74%)
Sep 19, 2022 8.700 8.900 8.550 8.700 7,604 -0.30(-3.33%)
Sep 16, 2022 9.100 9.234 8.600 9.000 4,767 -0.10(-1.10%)
Sep 15, 2022 9.500 9.500 9.100 9.100 3,399 -0.03(-0.27%)
Sep 14, 2022 9.100 9.443 9.100 9.125 2,540 +0.03(+0.27%)
Sep 13, 2022 9.200 9.500 8.503 9.100 10,805 -0.20(-2.15%)
Sep 12, 2022 9.400 9.688 9.142 9.300 7,785 +0.02(+0.19%)
Sep 09, 2022 9.000 9.360 8.949 9.282 2,421 +0.39(+4.36%)
Sep 08, 2022 8.600 8.900 8.600 8.894 3,243 -0.01(-0.07%)
Sep 07, 2022 8.700 8.900 8.501 8.900 5,534 +0.20(+2.30%)
Sep 06, 2022 8.743 8.998 8.700 8.700 2,326 -0.04(-0.46%)
Sep 02, 2022 9.200 9.200 8.700 8.740 1,595 -0.26(-2.86%)
Sep 01, 2022 9.400 9.400 8.314 8.997 6,321 -0.40(-4.29%)
Aug 31, 2022 9.200 9.700 8.822 9.400 4,405 +0.13(+1.38%)
Aug 30, 2022 9.899 9.899 8.803 9.272 10,306 -0.40(-4.16%)
Aug 29, 2022 9.900 10.00 9.500 9.674 19,852 +0.07(+0.77%)
Aug 26, 2022 9.900 9.900 9.339 9.600 8,146 -0.36(-3.58%)
Aug 25, 2022 9.300 10.00 8.800 9.956 21,508 +0.88(+9.71%)
Aug 24, 2022 9.600 9.600 8.640 9.075 20,129 -0.46(-4.83%)
Aug 23, 2022 9.200 9.800 9.200 9.536 202,469 +0.64(+7.15%)
Aug 22, 2022 8.500 9.249 8.500 8.900 22,825 +0.00(+0.00%)
Aug 19, 2022 9.000 9.000 8.600 8.900 14,420 +0.05(+0.52%)
Aug 18, 2022 8.800 9.050 8.650 8.854 9,739 +0.05(+0.61%)
Aug 17, 2022 8.500 9.143 8.500 8.800 10,746 +0.20(+2.31%)
Aug 16, 2022 8.700 8.800 8.600 8.601 5,126 -0.09(-1.08%)
Aug 15, 2022 8.700 8.861 8.621 8.695 9,558 -0.21(-2.30%)
Aug 12, 2022 9.000 9.000 8.600 8.900 6,977 -0.09(-0.98%)
Aug 11, 2022 8.840 8.988 8.600 8.988 6,555 +0.29(+3.31%)
Aug 10, 2022 8.600 8.799 8.302 8.700 9,195 +0.20(+2.35%)
Aug 09, 2022 8.800 8.800 8.402 8.500 5,056 +0.00(+0.00%)
Aug 08, 2022 8.700 8.800 8.340 8.500 8,496 -0.15(-1.73%)
Aug 05, 2022 8.400 8.650 8.400 8.650 2,543 +0.19(+2.20%)
Aug 04, 2022 8.550 8.644 8.402 8.464 5,310 -0.04(-0.42%)
Aug 03, 2022 8.550 8.600 8.401 8.500 6,837 +0.10(+1.14%)
Aug 02, 2022 8.500 8.906 8.300 8.404 2,997 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.