Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.750 9.800 8.750 9.395 10,864 +0.40(+4.42%)
May 27, 2022 8.400 9.000 8.400 8.997 4,559 +0.45(+5.23%)
May 26, 2022 8.400 8.901 8.344 8.550 12,318 +0.15(+1.77%)
May 25, 2022 8.700 9.100 8.401 8.401 4,972 -0.31(-3.55%)
May 24, 2022 8.734 9.118 8.530 8.710 4,271 -0.19(-2.10%)
May 23, 2022 9.100 9.114 8.710 8.897 6,027 -0.20(-2.23%)
May 20, 2022 8.791 9.100 8.791 9.100 1,738 +0.10(+1.11%)
May 19, 2022 8.700 9.144 8.737 9.000 4,272 -0.01(-0.14%)
May 18, 2022 9.025 9.296 8.585 9.013 8,254 -0.13(-1.43%)
May 17, 2022 8.600 9.156 8.600 9.144 6,613 +0.54(+6.33%)
May 16, 2022 9.000 9.000 8.600 8.600 11,689 -0.09(-1.01%)
May 13, 2022 8.290 9.000 8.200 8.688 12,823 +0.40(+4.79%)
May 12, 2022 8.200 8.752 7.816 8.291 11,312 -0.11(-1.30%)
May 11, 2022 8.500 8.999 7.800 8.400 15,683 -0.00(-0.01%)
May 10, 2022 8.900 9.222 8.301 8.401 8,902 +0.00(+0.01%)
May 09, 2022 9.100 9.144 8.058 8.400 19,872 -0.70(-7.69%)
May 06, 2022 9.700 9.700 9.100 9.100 9,452 -0.30(-3.19%)
May 05, 2022 9.801 9.832 9.400 9.400 4,073 -0.10(-1.05%)
May 04, 2022 9.800 9.825 9.331 9.500 23,143 -0.10(-1.06%)
May 03, 2022 9.651 9.800 9.264 9.602 6,178 -0.13(-1.37%)
May 02, 2022 10.40 10.40 9.200 9.735 13,655 +0.43(+4.68%)
Apr 29, 2022 9.501 9.952 9.300 9.300 7,728 -0.15(-1.61%)
Apr 28, 2022 9.603 9.900 9.000 9.452 22,148 -0.45(-4.53%)
Apr 27, 2022 9.600 10.20 9.351 9.900 13,636 +0.58(+6.25%)
Apr 26, 2022 9.800 10.00 9.204 9.318 14,637 -0.78(-7.74%)
Apr 25, 2022 10.50 10.50 9.200 10.10 38,688 +0.40(+4.12%)
Apr 22, 2022 10.00 10.10 9.400 9.700 20,526 -0.50(-4.90%)
Apr 21, 2022 10.70 10.80 10.00 10.20 8,890 -0.56(-5.22%)
Apr 20, 2022 10.70 10.90 10.50 10.76 10,376 -0.04(-0.35%)
Apr 19, 2022 10.50 10.90 10.50 10.80 8,971 +0.30(+2.86%)
Apr 18, 2022 11.70 11.70 10.50 10.50 11,545 -0.70(-6.25%)
Apr 14, 2022 11.00 11.30 10.60 11.20 18,310 +0.50(+4.67%)
Apr 13, 2022 11.10 11.30 10.60 10.70 17,123 -0.20(-1.83%)
Apr 12, 2022 11.20 11.50 10.90 10.90 17,781 -0.70(-6.03%)
Apr 11, 2022 11.20 11.70 11.20 11.60 13,534 +0.30(+2.65%)
Apr 08, 2022 11.10 11.90 10.80 11.30 8,086 -0.10(-0.88%)
Apr 07, 2022 11.80 11.88 11.00 11.40 12,926 -0.20(-1.72%)
Apr 06, 2022 12.40 12.40 11.60 11.60 20,503 -0.80(-6.45%)
Apr 05, 2022 12.60 12.80 12.00 12.40 40,057 +0.20(+1.64%)
Apr 04, 2022 11.70 12.70 11.70 12.20 24,698 +0.30(+2.52%)
Apr 01, 2022 12.80 12.80 11.90 11.90 24,715 -0.50(-4.03%)
Mar 31, 2022 11.80 12.90 11.72 12.40 27,637 +0.60(+5.08%)
Mar 30, 2022 12.00 12.10 11.80 11.80 20,489 -0.20(-1.67%)
Mar 29, 2022 11.60 12.10 11.50 12.00 16,004 +0.50(+4.35%)
Mar 28, 2022 11.70 12.00 11.20 11.50 18,067 -0.50(-4.17%)
Mar 25, 2022 12.00 12.30 11.60 12.00 23,971 +0.50(+4.35%)
Mar 24, 2022 10.30 11.60 10.30 11.50 40,331 +1.30(+12.75%)
Mar 23, 2022 10.30 10.60 10.20 10.20 15,247 -0.30(-2.86%)
Mar 22, 2022 10.50 10.50 10.10 10.50 19,753 +0.50(+5.00%)
Mar 21, 2022 10.40 10.50 9.901 10.00 17,295 -0.40(-3.85%)
Mar 18, 2022 9.735 10.70 9.560 10.40 19,066 +0.60(+6.08%)
Mar 17, 2022 9.572 10.00 9.500 9.804 9,264 +0.20(+2.05%)
Mar 16, 2022 9.400 9.900 9.329 9.607 10,560 +0.01(+0.07%)
Mar 15, 2022 9.528 9.861 9.006 9.600 27,469 +0.17(+1.85%)
Mar 14, 2022 10.30 10.80 9.330 9.426 31,595 -0.27(-2.82%)
Mar 11, 2022 9.700 10.00 9.601 9.700 18,395 +0.20(+2.11%)
Mar 10, 2022 10.30 10.38 9.500 9.500 13,939 -0.90(-8.65%)
Mar 09, 2022 10.00 10.80 9.902 10.40 21,481 +0.20(+1.96%)
Mar 08, 2022 10.00 10.20 8.600 10.20 123,587 -0.90(-8.11%)
Mar 07, 2022 11.40 11.45 11.00 11.10 19,905 -0.10(-0.89%)
Mar 04, 2022 11.20 11.40 11.00 11.20 18,519 -0.10(-0.88%)
Mar 03, 2022 11.40 11.49 11.00 11.30 16,317 -0.20(-1.74%)
Mar 02, 2022 11.70 11.80 11.40 11.50 11,892 -0.30(-2.54%)
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.