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 29, 2015 351.00 354.68 339.00 345.00 317 -7.50(-2.13%)
May 28, 2015 336.00 356.99 336.00 352.50 377 +6.00(+1.73%)
May 27, 2015 340.50 352.50 322.50 346.50 2,029 +0.00(+0.00%)
May 26, 2015 348.00 360.00 342.03 346.50 264 -9.00(-2.53%)
May 22, 2015 355.50 355.50 355.50 355.50 420 +4.50(+1.28%)
May 21, 2015 349.50 360.00 349.50 351.00 359 -7.50(-2.09%)
May 20, 2015 357.00 375.00 352.50 358.50 197 -1.50(-0.42%)
May 19, 2015 363.00 373.50 351.00 360.00 501 -4.50(-1.23%)
May 18, 2015 348.00 372.00 348.00 364.50 829 +14.99(+4.29%)
May 15, 2015 352.50 354.00 345.72 349.51 385 -1.49(-0.42%)
May 14, 2015 363.00 363.00 351.00 351.00 394 -6.00(-1.68%)
May 13, 2015 364.50 376.49 352.50 357.00 273 -6.00(-1.65%)
May 12, 2015 367.50 375.24 357.00 363.00 689 -12.00(-3.20%)
May 11, 2015 405.00 420.75 368.13 375.00 4,196 +18.00(+5.04%)
May 08, 2015 355.50 357.00 345.00 357.00 239 +10.50(+3.03%)
May 07, 2015 358.50 359.02 345.00 346.50 541 -6.00(-1.70%)
May 06, 2015 346.50 366.00 346.50 352.50 1,156 -9.00(-2.49%)
May 05, 2015 418.50 418.50 354.90 361.50 1,739 -36.00(-9.06%)
May 04, 2015 397.50 405.00 388.50 397.50 783 +7.50(+1.92%)
May 01, 2015 412.50 421.50 382.51 390.00 2,033 -19.50(-4.76%)
Apr 30, 2015 448.50 453.60 402.48 409.50 2,222 -28.50(-6.51%)
Apr 29, 2015 414.00 469.50 406.50 438.00 5,762 +39.00(+9.77%)
Apr 28, 2015 483.00 490.50 399.00 399.00 8,804 -94.50(-19.15%)
Apr 27, 2015 415.50 535.50 391.50 493.50 62,777 +168.00(+51.61%)
Apr 24, 2015 327.00 327.00 318.00 325.50 316 +3.00(+0.93%)
Apr 23, 2015 330.00 336.00 318.00 322.50 979 +4.50(+1.42%)
Apr 22, 2015 292.50 321.78 292.50 318.00 717 +25.50(+8.72%)
Apr 21, 2015 313.50 318.09 277.50 292.50 880 -22.50(-7.14%)
Apr 20, 2015 322.50 328.50 315.00 315.00 725 +0.00(+0.00%)
Apr 17, 2015 322.50 322.50 301.50 315.00 548 -1.50(-0.47%)
Apr 16, 2015 325.50 325.50 309.00 316.50 766 -10.50(-3.21%)
Apr 15, 2015 324.00 327.00 318.00 327.00 410 +1.50(+0.46%)
Apr 14, 2015 324.00 330.00 312.00 325.50 827 -1.50(-0.46%)
Apr 13, 2015 324.00 328.50 315.00 327.00 268 +0.00(+0.00%)
Apr 10, 2015 316.50 330.00 315.00 327.00 381 +10.50(+3.32%)
Apr 09, 2015 322.50 333.00 316.50 316.50 884 -10.50(-3.21%)
Apr 08, 2015 340.50 343.50 324.24 327.00 575 -13.50(-3.96%)
Apr 07, 2015 348.00 352.50 334.50 340.50 909 -7.50(-2.16%)
Apr 06, 2015 351.00 364.50 339.01 348.00 1,621 +0.00(+0.00%)
Apr 02, 2015 340.50 348.00 348.00 348.00 2,490 +7.50(+2.20%)
Apr 01, 2015 334.50 340.50 301.50 340.50 2,715 +6.00(+1.79%)
Mar 31, 2015 352.50 352.50 313.50 334.50 4,106 +4.50(+1.36%)
Mar 30, 2015 433.50 441.00 324.00 330.00 21,091 -501.00(-60.29%)
Mar 27, 2015 772.50 835.50 772.50 831.00 1,393 +21.00(+2.59%)
Mar 26, 2015 772.50 840.00 759.00 810.00 1,872 +42.00(+5.47%)
Mar 25, 2015 793.50 795.00 750.00 768.00 2,406 -37.50(-4.66%)
Mar 24, 2015 798.00 835.50 784.50 805.50 2,448 +3.00(+0.37%)
Mar 23, 2015 855.00 874.50 795.00 802.50 4,876 +7.50(+0.94%)
Mar 20, 2015 781.50 823.50 751.50 795.00 5,152 +36.00(+4.74%)
Mar 19, 2015 708.00 780.00 702.00 759.00 4,957 +60.00(+8.58%)
Mar 18, 2015 675.00 765.00 666.01 699.00 7,343 +48.00(+7.37%)
Mar 17, 2015 652.50 672.00 637.51 651.00 819 +13.50(+2.12%)
Mar 16, 2015 642.00 657.00 603.00 637.50 1,070 -3.00(-0.47%)
Mar 13, 2015 672.00 684.00 637.41 640.50 782 -28.50(-4.26%)
Mar 12, 2015 640.50 673.50 640.50 669.00 491 +24.00(+3.72%)
Mar 11, 2015 631.50 645.00 627.00 645.00 377 +6.01(+0.94%)
Mar 10, 2015 667.50 667.50 621.00 638.99 861 -33.01(-4.91%)
Mar 09, 2015 673.50 680.19 660.00 672.00 595 -1.50(-0.22%)
Mar 06, 2015 676.50 694.54 670.50 673.50 784 +3.00(+0.45%)
Mar 05, 2015 658.50 678.00 658.50 670.50 613 +10.50(+1.59%)
Mar 04, 2015 669.00 675.00 640.50 660.00 1,297 -15.00(-2.22%)
Mar 03, 2015 697.50 697.50 675.00 675.00 1,425 -22.50(-3.23%)
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.