Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

0.8500 -0.0100 (-1.16%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 0.8400 0.8901 0.8344 0.8550 123,182 +0.01(+1.77%)
May 25, 2022 0.8700 0.9100 0.8401 0.8401 49,726 -0.03(-3.55%)
May 24, 2022 0.8734 0.9118 0.8530 0.8710 42,717 -0.02(-2.10%)
May 23, 2022 0.9100 0.9114 0.8710 0.8897 60,276 -0.02(-2.23%)
May 20, 2022 0.8791 0.9100 0.8791 0.9100 17,388 +0.01(+1.11%)
May 19, 2022 0.8700 0.9144 0.8737 0.9000 42,727 -0.00(-0.14%)
May 18, 2022 0.9025 0.9296 0.8585 0.9013 82,544 -0.01(-1.43%)
May 17, 2022 0.8600 0.9156 0.8600 0.9144 66,134 +0.05(+6.33%)
May 16, 2022 0.9000 0.9000 0.8600 0.8600 116,896 -0.01(-1.01%)
May 13, 2022 0.8290 0.9000 0.8200 0.8688 128,239 +0.04(+4.79%)
May 12, 2022 0.8200 0.8752 0.7816 0.8291 113,129 -0.01(-1.30%)
May 11, 2022 0.8500 0.8999 0.7800 0.8400 156,834 -0.00(-0.01%)
May 10, 2022 0.8900 0.9222 0.8301 0.8401 89,028 +0.00(+0.01%)
May 09, 2022 0.9100 0.9144 0.8058 0.8400 198,728 -0.07(-7.69%)
May 06, 2022 0.9700 0.9700 0.9100 0.9100 94,527 -0.03(-3.19%)
May 05, 2022 0.9801 0.9832 0.9400 0.9400 40,735 -0.01(-1.05%)
May 04, 2022 0.9800 0.9825 0.9331 0.9500 231,437 -0.01(-1.06%)
May 03, 2022 0.9651 0.9800 0.9264 0.9602 61,781 -0.01(-1.37%)
May 02, 2022 1.040 1.040 0.9200 0.9735 136,558 +0.04(+4.68%)
Apr 29, 2022 0.9501 0.9952 0.9300 0.9300 77,285 -0.02(-1.61%)
Apr 28, 2022 0.9603 0.9900 0.9000 0.9452 221,483 -0.04(-4.53%)
Apr 27, 2022 0.9600 1.020 0.9351 0.9900 136,362 +0.06(+6.25%)
Apr 26, 2022 0.9800 1.000 0.9204 0.9318 146,375 -0.08(-7.74%)
Apr 25, 2022 1.050 1.050 0.9200 1.010 386,883 +0.04(+4.12%)
Apr 22, 2022 1.000 1.010 0.9400 0.9700 205,262 -0.05(-4.90%)
Apr 21, 2022 1.070 1.080 1.000 1.020 88,901 -0.06(-5.22%)
Apr 20, 2022 1.070 1.090 1.050 1.076 103,765 -0.00(-0.35%)
Apr 19, 2022 1.050 1.090 1.050 1.080 89,717 +0.03(+2.86%)
Apr 18, 2022 1.170 1.170 1.050 1.050 115,454 -0.07(-6.25%)
Apr 14, 2022 1.100 1.130 1.060 1.120 183,102 +0.05(+4.67%)
Apr 13, 2022 1.110 1.130 1.060 1.070 171,238 -0.02(-1.83%)
Apr 12, 2022 1.120 1.150 1.090 1.090 177,813 -0.07(-6.03%)
Apr 11, 2022 1.120 1.170 1.120 1.160 135,344 +0.03(+2.65%)
Apr 08, 2022 1.110 1.190 1.080 1.130 80,868 -0.01(-0.88%)
Apr 07, 2022 1.180 1.188 1.100 1.140 129,260 -0.02(-1.72%)
Apr 06, 2022 1.240 1.240 1.160 1.160 205,035 -0.08(-6.45%)
Apr 05, 2022 1.260 1.280 1.200 1.240 400,573 +0.02(+1.64%)
Apr 04, 2022 1.170 1.270 1.170 1.220 246,986 +0.03(+2.52%)
Apr 01, 2022 1.280 1.280 1.190 1.190 247,158 -0.05(-4.03%)
Mar 31, 2022 1.180 1.290 1.172 1.240 276,374 +0.06(+5.08%)
Mar 30, 2022 1.200 1.210 1.180 1.180 204,892 -0.02(-1.67%)
Mar 29, 2022 1.160 1.210 1.150 1.200 160,045 +0.05(+4.35%)
Mar 28, 2022 1.170 1.200 1.120 1.150 180,671 -0.05(-4.17%)
Mar 25, 2022 1.200 1.230 1.160 1.200 239,719 +0.05(+4.35%)
Mar 24, 2022 1.030 1.160 1.030 1.150 403,311 +0.13(+12.75%)
Mar 23, 2022 1.030 1.060 1.020 1.020 152,476 -0.03(-2.86%)
Mar 22, 2022 1.050 1.050 1.010 1.050 197,534 +0.05(+5.00%)
Mar 21, 2022 1.040 1.050 0.9901 1.000 172,954 -0.04(-3.85%)
Mar 18, 2022 0.9735 1.070 0.9560 1.040 190,667 +0.06(+6.08%)
Mar 17, 2022 0.9572 1.000 0.9500 0.9804 92,641 +0.02(+2.05%)
Mar 16, 2022 0.9400 0.9900 0.9329 0.9607 105,609 +0.00(+0.07%)
Mar 15, 2022 0.9528 0.9861 0.9006 0.9600 274,694 +0.02(+1.85%)
Mar 14, 2022 1.030 1.080 0.9330 0.9426 315,958 -0.03(-2.82%)
Mar 11, 2022 0.9700 1.000 0.9601 0.9700 183,953 +0.02(+2.11%)
Mar 10, 2022 1.030 1.038 0.9500 0.9500 139,395 -0.09(-8.65%)
Mar 09, 2022 1.000 1.080 0.9902 1.040 214,817 +0.02(+1.96%)
Mar 08, 2022 1.000 1.020 0.8600 1.020 1,235,874 -0.09(-8.11%)
Mar 07, 2022 1.140 1.145 1.100 1.110 199,051 -0.01(-0.89%)
Mar 04, 2022 1.120 1.140 1.100 1.120 185,193 -0.01(-0.88%)
Mar 03, 2022 1.140 1.149 1.100 1.130 163,173 -0.02(-1.74%)
Mar 02, 2022 1.170 1.180 1.140 1.150 118,920 -0.03(-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.