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 )

1.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 31, 2019 30.80 32.00 29.20 30.70 23,210 +0.40(+1.32%)
May 30, 2019 27.50 31.50 27.50 30.30 33,254 +2.60(+9.39%)
May 29, 2019 28.50 28.50 26.60 27.70 18,513 -2.10(-7.05%)
May 28, 2019 30.10 30.80 28.60 29.80 15,705 -0.20(-0.67%)
May 24, 2019 29.80 31.00 28.60 30.00 13,140 +0.40(+1.35%)
May 23, 2019 32.40 32.95 29.60 29.60 20,530 -2.60(-8.07%)
May 22, 2019 34.50 34.50 30.80 32.20 48,125 -2.60(-7.47%)
May 21, 2019 32.20 37.40 31.10 34.80 244,820 +2.20(+6.75%)
May 20, 2019 70.50 88.80 29.10 32.60 779,292 -18.90(-36.70%)
May 17, 2019 57.90 57.90 50.10 51.50 11,730 -5.10(-9.01%)
May 16, 2019 59.10 59.10 56.60 56.60 6,573 -2.90(-4.87%)
May 15, 2019 59.10 59.50 57.10 59.50 7,210 +0.90(+1.54%)
May 14, 2019 61.50 61.50 58.00 58.60 7,081 -3.40(-5.48%)
May 13, 2019 67.80 67.80 59.30 62.00 9,101 -2.90(-4.47%)
May 10, 2019 66.30 66.90 56.50 64.90 11,770 +3.01(+4.86%)
May 09, 2019 60.00 65.10 57.00 61.89 4,342 +3.15(+5.36%)
May 08, 2019 59.70 59.70 57.00 58.74 1,749 -0.98(-1.63%)
May 07, 2019 63.73 63.73 59.25 59.72 1,950 -1.35(-2.21%)
May 06, 2019 63.00 64.52 60.00 61.06 2,113 -0.15(-0.25%)
May 03, 2019 63.87 64.12 60.75 61.22 2,240 -0.28(-0.46%)
May 02, 2019 67.50 69.00 61.50 61.50 4,748 -7.50(-10.87%)
May 01, 2019 79.91 80.69 67.50 69.00 5,417 -9.93(-12.58%)
Apr 30, 2019 84.00 89.97 73.61 78.93 4,205 -8.07(-9.28%)
Apr 29, 2019 88.50 91.50 79.50 87.00 4,707 -1.75(-1.98%)
Apr 26, 2019 81.00 105.00 79.50 88.75 10,788 +8.20(+10.19%)
Apr 25, 2019 75.00 82.11 73.50 80.55 2,443 +5.55(+7.40%)
Apr 24, 2019 76.50 79.50 72.75 75.00 9,382 +0.00(+0.00%)
Apr 23, 2019 76.50 76.50 70.50 75.00 220 +0.00(+0.00%)
Apr 22, 2019 75.00 77.89 70.50 75.00 990 +0.75(+1.01%)
Apr 18, 2019 76.50 76.50 67.50 74.25 1,501 -2.23(-2.92%)
Apr 17, 2019 81.90 82.12 75.00 76.48 1,452 -4.52(-5.57%)
Apr 16, 2019 84.00 84.00 79.50 81.00 2,402 -1.20(-1.46%)
Apr 15, 2019 83.43 84.83 81.48 82.20 918 -1.23(-1.47%)
Apr 12, 2019 87.00 87.00 81.00 83.43 2,340 -2.07(-2.42%)
Apr 11, 2019 87.00 87.15 84.00 85.50 960 -1.50(-1.72%)
Apr 10, 2019 91.50 91.50 82.58 87.00 9,855 -1.50(-1.69%)
Apr 09, 2019 90.00 90.00 84.00 88.50 714 +0.00(+0.00%)
Apr 08, 2019 89.62 90.00 87.75 88.50 576 -1.12(-1.26%)
Apr 05, 2019 93.75 93.75 85.50 89.62 1,880 -3.02(-3.25%)
Apr 04, 2019 94.50 94.97 90.75 92.64 3,595 -1.86(-1.97%)
Apr 03, 2019 93.00 94.50 91.50 94.50 2,197 +0.15(+0.16%)
Apr 02, 2019 94.48 96.00 91.50 94.35 14,117 -33.89(-26.42%)
Apr 01, 2019 131.99 131.99 124.50 128.24 1,003 -3.01(-2.30%)
Mar 29, 2019 138.00 142.50 126.38 131.25 1,446 -0.75(-0.57%)
Mar 28, 2019 124.50 133.50 124.50 132.00 948 +7.69(+6.19%)
Mar 27, 2019 142.50 142.50 120.30 124.31 2,604 -15.34(-10.99%)
Mar 26, 2019 142.50 154.50 126.00 139.65 9,398 -53.85(-27.83%)
Mar 25, 2019 186.00 196.50 184.50 193.50 1,609 +7.50(+4.03%)
Mar 22, 2019 202.50 202.50 180.00 186.00 1,662 -16.50(-8.15%)
Mar 21, 2019 211.50 223.50 183.45 202.50 2,864 +0.00(+0.00%)
Mar 20, 2019 180.00 243.00 178.50 202.50 8,304 +18.00(+9.76%)
Mar 19, 2019 178.50 186.00 174.00 184.50 2,735 +12.00(+6.96%)
Mar 18, 2019 172.50 175.50 163.50 172.50 958 +4.49(+2.67%)
Mar 15, 2019 171.00 172.50 166.50 168.01 516 -1.49(-0.88%)
Mar 14, 2019 163.50 171.00 160.50 169.50 1,106 +6.00(+3.67%)
Mar 13, 2019 169.50 169.50 159.00 163.50 1,846 -4.50(-2.68%)
Mar 12, 2019 165.00 177.00 163.50 168.00 3,360 +4.50(+2.75%)
Mar 11, 2019 169.50 172.50 157.50 163.50 2,629 -1.50(-0.91%)
Mar 08, 2019 165.00 166.50 162.00 165.00 840 +0.00(+0.00%)
Mar 07, 2019 169.50 170.25 162.00 165.00 1,820 -4.50(-2.65%)
Mar 06, 2019 175.50 177.00 157.50 169.50 2,349 +3.00(+1.80%)
Mar 05, 2019 180.00 180.00 166.50 166.50 1,967 -19.50(-10.48%)
Mar 04, 2019 168.00 189.00 168.00 186.00 3,290 +15.00(+8.77%)
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.