Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.980 +0.010 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 604.50 605.99 595.50 597.00 60 +1.50(+0.25%)
May 29, 2014 600.00 606.00 591.93 595.50 88 -9.00(-1.49%)
May 28, 2014 619.50 622.50 600.00 604.50 212 -19.50(-3.12%)
May 27, 2014 636.00 639.00 609.00 624.00 459 +27.00(+4.52%)
May 23, 2014 609.00 597.00 597.00 597.00 127 -6.90(-1.14%)
May 22, 2014 618.00 633.00 600.00 603.90 138 -29.10(-4.60%)
May 21, 2014 633.00 633.00 633.00 633.00 3 +18.00(+2.93%)
May 20, 2014 630.00 630.00 607.50 615.00 125 -12.00(-1.91%)
May 19, 2014 648.00 648.00 621.00 627.00 110 -20.25(-3.13%)
May 16, 2014 646.65 655.29 646.50 647.25 107 +6.75(+1.05%)
May 15, 2014 664.50 669.00 639.00 640.50 60 -22.50(-3.39%)
May 14, 2014 670.50 682.50 661.50 663.00 124 -18.00(-2.64%)
May 13, 2014 703.50 703.50 651.00 681.00 192 -22.50(-3.20%)
May 12, 2014 697.50 709.50 694.50 703.50 278 +45.00(+6.83%)
May 09, 2014 669.00 687.00 645.00 658.50 65 -1.50(-0.23%)
May 08, 2014 711.00 715.50 646.50 660.00 277 -33.00(-4.76%)
May 07, 2014 712.50 712.50 682.50 693.00 180 -19.50(-2.74%)
May 06, 2014 717.00 717.00 708.00 712.50 187 -13.50(-1.86%)
May 05, 2014 733.50 738.00 720.00 726.00 122 -12.00(-1.63%)
May 02, 2014 740.91 742.50 735.00 738.00 218 -6.90(-0.93%)
May 01, 2014 748.50 750.00 732.00 744.90 131 -2.10(-0.28%)
Apr 30, 2014 736.50 750.00 736.50 747.00 200 +12.00(+1.63%)
Apr 29, 2014 753.00 756.00 735.00 735.00 192 -3.00(-0.41%)
Apr 28, 2014 763.50 763.50 727.50 738.00 211 -13.50(-1.80%)
Apr 25, 2014 796.50 796.50 748.50 751.50 546 -45.00(-5.65%)
Apr 24, 2014 819.15 819.15 787.50 796.50 41 -40.35(-4.82%)
Apr 23, 2014 817.50 838.50 817.50 836.85 55 +16.35(+1.99%)
Apr 22, 2014 843.00 843.00 796.51 820.50 79 +4.50(+0.55%)
Apr 21, 2014 784.51 817.49 781.50 816.00 36 +19.50(+2.45%)
Apr 17, 2014 774.00 796.50 796.50 796.50 106 +12.00(+1.53%)
Apr 16, 2014 807.00 811.50 771.00 784.50 128 -40.50(-4.91%)
Apr 15, 2014 867.00 867.00 823.50 825.00 111 -15.00(-1.79%)
Apr 14, 2014 841.65 844.65 840.00 840.00 15 -9.00(-1.06%)
Apr 11, 2014 834.00 868.50 834.00 849.00 55 -6.00(-0.70%)
Apr 10, 2014 882.00 882.00 855.00 855.00 32 -36.00(-4.04%)
Apr 09, 2014 855.00 897.00 855.00 891.00 65 +43.50(+5.13%)
Apr 08, 2014 840.00 847.50 831.00 847.50 20 -13.47(-1.56%)
Apr 07, 2014 892.50 892.50 847.65 860.97 118 -54.03(-5.90%)
Apr 04, 2014 898.50 936.00 898.50 915.00 317 +28.50(+3.21%)
Apr 03, 2014 910.50 913.50 877.50 886.50 243 +19.50(+2.25%)
Apr 02, 2014 865.50 898.50 844.50 867.00 612 +91.51(+11.80%)
Apr 01, 2014 753.12 786.21 751.50 775.49 40 +22.49(+2.99%)
Mar 31, 2014 748.50 765.00 748.50 753.00 93 -31.50(-4.02%)
Mar 28, 2014 808.50 816.00 727.50 784.50 150 -9.00(-1.13%)
Mar 27, 2014 807.00 808.50 789.00 793.50 60 -33.00(-3.99%)
Mar 26, 2014 828.00 832.50 825.00 826.50 86 +0.00(+0.00%)
Mar 25, 2014 837.00 841.50 826.50 826.50 42 -16.50(-1.96%)
Mar 24, 2014 853.50 853.50 826.50 843.00 24 -6.00(-0.71%)
Mar 21, 2014 831.00 864.00 831.00 849.00 175 +9.00(+1.07%)
Mar 20, 2014 829.50 847.50 826.51 840.00 60 +3.00(+0.36%)
Mar 19, 2014 829.50 847.50 828.15 837.00 72 -12.00(-1.41%)
Mar 18, 2014 837.00 853.49 837.00 849.00 132 +12.00(+1.43%)
Mar 17, 2014 870.00 892.50 826.50 837.00 239 -4.50(-0.53%)
Mar 14, 2014 874.51 888.00 837.01 841.50 83 -40.50(-4.59%)
Mar 13, 2014 882.00 885.00 865.50 882.00 109 -6.00(-0.68%)
Mar 12, 2014 870.00 894.00 847.50 888.00 53 +21.01(+2.42%)
Mar 11, 2014 831.00 895.50 823.51 866.99 212 +37.49(+4.52%)
Mar 10, 2014 870.00 879.00 805.50 829.50 238 -48.00(-5.47%)
Mar 07, 2014 895.50 895.50 870.00 877.50 138 -10.49(-1.18%)
Mar 06, 2014 874.50 897.00 866.99 887.99 165 +13.66(+1.56%)
Mar 05, 2014 880.50 883.50 868.51 874.32 80 -15.18(-1.71%)
Mar 04, 2014 894.00 898.50 871.50 889.50 108 -4.50(-0.50%)
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.