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 +0.060 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 468.00 501.00 457.50 499.50 2,889 +27.00(+5.71%)
Oct 29, 2015 469.50 502.50 465.00 472.50 2,852 -10.50(-2.17%)
Oct 28, 2015 456.00 517.50 442.50 483.00 7,040 +36.00(+8.05%)
Oct 27, 2015 498.00 507.00 436.50 447.00 6,009 -60.00(-11.83%)
Oct 26, 2015 529.50 535.50 496.50 507.00 4,236 -34.50(-6.37%)
Oct 23, 2015 528.00 541.50 502.50 541.50 3,615 +13.50(+2.56%)
Oct 22, 2015 595.50 607.50 511.50 528.00 20,780 -12.00(-2.22%)
Oct 21, 2015 558.00 569.99 517.50 540.00 4,724 -9.00(-1.64%)
Oct 20, 2015 591.00 598.50 538.50 549.00 6,534 -48.00(-8.04%)
Oct 19, 2015 600.00 627.00 583.50 597.00 5,229 -25.50(-4.10%)
Oct 16, 2015 624.00 630.00 607.50 622.50 2,608 -4.50(-0.72%)
Oct 15, 2015 618.00 630.00 600.00 627.00 6,017 +9.00(+1.46%)
Oct 14, 2015 628.50 637.50 603.00 618.00 6,857 -18.00(-2.83%)
Oct 13, 2015 654.00 669.00 615.00 636.00 24,011 -63.00(-9.01%)
Oct 12, 2015 745.50 795.00 681.75 699.00 87,303 +69.00(+10.95%)
Oct 09, 2015 627.00 657.00 589.50 630.00 11,531 -10.50(-1.64%)
Oct 08, 2015 664.50 700.50 615.00 640.50 12,598 -42.00(-6.15%)
Oct 07, 2015 664.50 727.50 643.66 682.50 34,484 +64.50(+10.44%)
Oct 06, 2015 562.50 640.50 540.00 618.00 22,184 +79.50(+14.76%)
Oct 05, 2015 543.00 576.00 516.00 538.50 6,163 -16.50(-2.97%)
Oct 02, 2015 543.00 577.50 532.50 555.00 5,839 -19.50(-3.39%)
Oct 01, 2015 616.50 616.98 528.00 574.50 10,214 -46.50(-7.49%)
Sep 30, 2015 631.50 670.50 592.50 621.00 9,944 +6.00(+0.98%)
Sep 29, 2015 621.00 690.00 573.00 615.00 16,421 +43.50(+7.61%)
Sep 28, 2015 697.50 735.00 564.00 571.50 17,560 -141.00(-19.79%)
Sep 25, 2015 802.50 817.50 699.00 712.50 39,852 -40.50(-5.38%)
Sep 24, 2015 744.00 867.00 700.50 753.00 61,112 -33.00(-4.20%)
Sep 23, 2015 637.50 838.50 606.00 786.00 110,471 +180.00(+29.70%)
Sep 22, 2015 588.00 696.00 565.50 606.00 55,154 +58.50(+10.68%)
Sep 21, 2015 681.00 705.00 541.50 547.50 55,001 -187.50(-25.51%)
Sep 18, 2015 670.50 1178 571.50 735.00 271,329 +243.00(+49.39%)
Sep 17, 2015 357.00 492.00 315.00 492.00 84,218 +240.00(+95.24%)
Sep 16, 2015 262.50 274.50 243.00 252.00 166 -6.00(-2.33%)
Sep 15, 2015 270.00 270.00 241.50 258.00 42 +3.00(+1.18%)
Sep 14, 2015 246.00 269.99 246.00 255.00 40 +0.00(+0.00%)
Sep 11, 2015 276.00 276.00 252.00 255.00 228 -13.50(-5.03%)
Sep 10, 2015 262.50 274.50 255.00 268.50 64 +1.50(+0.56%)
Sep 09, 2015 267.00 276.00 262.50 267.00 141 -4.50(-1.66%)
Sep 08, 2015 275.99 276.00 271.50 271.50 108 +3.00(+1.12%)
Sep 04, 2015 259.50 268.50 268.50 268.50 122 +13.50(+5.29%)
Sep 03, 2015 264.00 285.30 255.00 255.00 154 -9.00(-3.41%)
Sep 02, 2015 256.51 267.00 256.50 264.00 113 -1.50(-0.56%)
Sep 01, 2015 243.00 265.50 243.00 265.50 76 +0.00(+0.00%)
Aug 31, 2015 244.50 286.49 243.00 265.50 442 +9.00(+3.51%)
Aug 28, 2015 240.00 258.00 240.00 256.50 78 +15.00(+6.21%)
Aug 27, 2015 237.00 248.99 228.00 241.50 222 -10.49(-4.16%)
Aug 26, 2015 240.00 256.49 237.00 251.99 56 -6.01(-2.33%)
Aug 25, 2015 259.50 259.50 246.00 258.00 172 +6.00(+2.38%)
Aug 24, 2015 253.50 254.99 219.00 252.00 392 -2.99(-1.17%)
Aug 21, 2015 259.50 261.15 253.50 254.99 191 -3.50(-1.35%)
Aug 20, 2015 259.50 267.00 258.00 258.48 274 -19.02(-6.85%)
Aug 19, 2015 267.00 278.99 255.00 277.50 66 +1.50(+0.54%)
Aug 18, 2015 262.50 283.49 261.00 276.00 93 +7.49(+2.79%)
Aug 17, 2015 264.00 276.00 256.50 268.51 56 +3.01(+1.14%)
Aug 14, 2015 259.49 265.50 255.00 265.50 105 +10.50(+4.12%)
Aug 13, 2015 260.88 262.50 255.00 255.00 47 +0.00(+0.00%)
Aug 12, 2015 253.50 264.60 253.50 255.00 143 -10.50(-3.95%)
Aug 11, 2015 255.00 268.50 253.50 265.50 199 +10.50(+4.12%)
Aug 10, 2015 264.00 271.50 255.00 255.00 311 -9.00(-3.41%)
Aug 07, 2015 270.00 284.99 256.50 264.00 480 -10.49(-3.82%)
Aug 06, 2015 284.40 284.40 270.00 274.49 350 -7.50(-2.66%)
Aug 05, 2015 295.50 300.00 270.00 281.99 427 -9.01(-3.10%)
Aug 04, 2015 288.00 298.50 288.00 291.00 78 +4.50(+1.57%)
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.