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 (%)
Dec 29, 2017 222.01 222.01 222.01 0 -10.49(-4.51%)
Dec 28, 2017 232.50 234.42 226.50 232.50 423 -1.50(-0.64%)
Dec 27, 2017 244.50 244.50 228.15 234.00 136 -10.50(-4.29%)
Dec 26, 2017 231.00 249.00 229.50 244.50 202 +6.00(+2.52%)
Dec 22, 2017 235.16 252.00 231.01 238.50 414 +3.00(+1.27%)
Dec 21, 2017 231.00 243.00 225.00 235.50 376 +1.51(+0.65%)
Dec 20, 2017 246.00 247.50 231.00 233.99 282 -4.51(-1.89%)
Dec 19, 2017 225.00 261.00 225.00 238.50 2,466 +13.50(+6.00%)
Dec 18, 2017 207.00 246.00 199.50 225.00 3,501 +27.38(+13.85%)
Dec 15, 2017 192.00 204.00 190.51 197.62 543 +5.62(+2.93%)
Dec 14, 2017 187.50 195.00 186.00 192.00 307 -1.40(-0.72%)
Dec 13, 2017 192.75 195.00 189.00 193.40 137 +1.40(+0.73%)
Dec 12, 2017 190.50 199.50 187.50 192.00 212 -7.50(-3.76%)
Dec 11, 2017 202.50 204.15 196.50 199.50 299 -4.50(-2.21%)
Dec 08, 2017 210.00 210.00 202.50 204.00 169 -1.50(-0.73%)
Dec 07, 2017 207.00 214.50 203.26 205.50 174 -6.01(-2.84%)
Dec 06, 2017 208.50 215.49 208.50 211.51 48 -1.49(-0.70%)
Dec 05, 2017 207.00 219.00 207.00 213.00 121 +1.50(+0.71%)
Dec 04, 2017 210.00 210.00 206.58 211.50 191 -4.50(-2.08%)
Dec 01, 2017 222.00 222.00 214.49 216.00 82 +0.36(+0.17%)
Nov 30, 2017 222.28 225.00 205.50 215.64 68 -3.36(-1.53%)
Nov 29, 2017 225.00 229.50 216.00 219.00 311 -1.50(-0.68%)
Nov 28, 2017 207.00 225.00 207.00 220.50 222 +4.50(+2.08%)
Nov 27, 2017 202.50 217.50 202.50 216.00 235 +0.00(+0.00%)
Nov 24, 2017 217.50 217.50 212.64 216.00 25 +1.50(+0.70%)
Nov 22, 2017 208.50 216.00 205.50 214.50 315 +3.00(+1.42%)
Nov 21, 2017 206.13 211.50 205.50 211.50 83 +2.40(+1.15%)
Nov 20, 2017 217.50 217.50 209.10 209.10 31 -5.62(-2.62%)
Nov 17, 2017 219.00 219.00 206.96 214.72 132 -7.28(-3.28%)
Nov 16, 2017 205.50 223.81 198.00 222.00 431 +16.50(+8.03%)
Nov 15, 2017 208.50 208.50 204.00 205.50 49 -3.00(-1.44%)
Nov 14, 2017 207.00 213.00 207.00 208.50 125 +0.00(+0.00%)
Nov 13, 2017 208.50 216.00 196.50 208.50 176 -3.01(-1.43%)
Nov 10, 2017 210.00 211.51 207.00 211.51 206 -2.99(-1.39%)
Nov 09, 2017 217.50 225.00 214.50 214.50 207 -6.00(-2.72%)
Nov 08, 2017 225.00 232.50 216.00 220.50 228 -6.00(-2.65%)
Nov 07, 2017 228.00 232.50 226.50 226.50 259 -1.50(-0.66%)
Nov 06, 2017 228.00 235.50 226.50 228.00 205 -4.50(-1.94%)
Nov 03, 2017 237.00 237.00 231.00 232.50 152 -7.43(-3.09%)
Nov 02, 2017 244.50 244.50 228.00 239.93 230 +2.93(+1.23%)
Nov 01, 2017 247.50 249.00 225.00 237.00 315 +3.00(+1.28%)
Oct 31, 2017 253.50 253.50 234.00 234.00 81 -1.50(-0.64%)
Oct 30, 2017 241.50 256.50 225.00 235.50 876 -6.00(-2.48%)
Oct 27, 2017 245.99 249.00 229.50 241.50 264 -4.50(-1.83%)
Oct 26, 2017 249.00 250.50 244.50 246.00 114 -4.50(-1.80%)
Oct 25, 2017 250.50 256.50 250.50 250.50 25 -1.50(-0.60%)
Oct 24, 2017 247.50 255.00 247.50 252.00 84 +4.50(+1.82%)
Oct 23, 2017 247.50 256.50 244.50 247.50 189 +0.00(+0.00%)
Oct 20, 2017 247.72 258.00 246.00 247.50 208 -1.50(-0.60%)
Oct 19, 2017 247.50 255.00 247.50 249.00 193 -6.01(-2.36%)
Oct 18, 2017 243.00 261.00 243.00 255.01 311 +7.14(+2.88%)
Oct 17, 2017 253.50 253.50 240.00 247.88 347 -3.22(-1.28%)
Oct 16, 2017 250.50 253.50 250.50 251.10 11 +0.60(+0.24%)
Oct 13, 2017 250.50 250.50 246.00 250.50 114 +5.99(+2.45%)
Oct 12, 2017 249.00 252.00 243.00 244.51 149 -2.99(-1.21%)
Oct 11, 2017 248.75 249.00 246.00 247.50 180 -1.50(-0.60%)
Oct 10, 2017 249.00 253.50 246.00 249.00 82 -1.75(-0.70%)
Oct 09, 2017 252.34 255.60 247.50 250.75 148 -1.23(-0.49%)
Oct 06, 2017 256.26 256.50 247.50 251.99 182 -6.01(-2.33%)
Oct 05, 2017 253.50 259.50 241.50 258.00 128 +6.00(+2.38%)
Oct 04, 2017 246.00 253.50 243.00 252.00 79 +2.25(+0.90%)
Oct 03, 2017 244.50 255.78 240.00 249.75 142 +2.25(+0.91%)
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.