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 (%)
Jul 31, 2017 270.00 270.00 262.50 265.59 584 -7.41(-2.71%)
Jul 28, 2017 273.00 276.00 271.50 273.00 256 +0.00(+0.00%)
Jul 27, 2017 268.50 277.50 265.50 273.00 214 +2.99(+1.11%)
Jul 26, 2017 267.00 273.00 265.67 270.01 176 +1.53(+0.57%)
Jul 25, 2017 273.00 273.00 267.00 268.49 88 +1.06(+0.40%)
Jul 24, 2017 264.00 270.00 264.00 267.42 81 -2.19(-0.81%)
Jul 21, 2017 264.00 274.50 264.00 269.61 268 -3.39(-1.24%)
Jul 20, 2017 267.00 273.00 265.51 273.00 209 +0.00(+0.00%)
Jul 19, 2017 264.00 273.00 264.00 273.00 206 +6.00(+2.25%)
Jul 18, 2017 267.00 270.00 264.00 267.00 41 -3.00(-1.11%)
Jul 17, 2017 277.50 277.50 267.00 270.00 121 +0.00(+0.00%)
Jul 14, 2017 271.73 274.50 265.50 270.00 158 +1.50(+0.56%)
Jul 13, 2017 274.49 274.50 267.00 268.50 30 -1.50(-0.56%)
Jul 12, 2017 273.00 273.00 264.00 270.00 181 -3.00(-1.10%)
Jul 11, 2017 271.95 273.00 270.17 273.00 30 +3.00(+1.11%)
Jul 10, 2017 273.00 277.50 265.50 270.00 199 -7.50(-2.70%)
Jul 07, 2017 270.00 277.50 270.00 277.50 85 +5.25(+1.93%)
Jul 06, 2017 268.50 276.00 265.50 272.25 132 +2.25(+0.83%)
Jul 05, 2017 270.00 277.50 262.50 270.00 192 +0.00(+0.00%)
Jul 03, 2017 261.00 273.45 258.00 270.00 518 +1.49(+0.55%)
Jun 30, 2017 269.85 276.00 266.25 268.51 67 +1.51(+0.57%)
Jun 29, 2017 267.00 268.50 267.00 267.00 208 -1.50(-0.56%)
Jun 28, 2017 267.00 270.00 267.00 268.50 232 +1.50(+0.56%)
Jun 27, 2017 267.00 270.00 267.00 267.00 110 -3.00(-1.11%)
Jun 26, 2017 282.00 282.00 268.50 270.00 113 -6.75(-2.44%)
Jun 23, 2017 280.50 280.50 274.80 276.75 48 +3.75(+1.37%)
Jun 22, 2017 273.00 280.50 271.50 273.00 192 -3.50(-1.26%)
Jun 21, 2017 277.50 277.50 273.00 276.50 84 +0.50(+0.18%)
Jun 20, 2017 267.00 276.00 267.00 276.00 156 +9.00(+3.37%)
Jun 19, 2017 270.00 271.92 265.50 267.00 499 +0.00(+0.00%)
Jun 16, 2017 267.00 268.50 267.00 267.00 31 +0.00(+0.00%)
Jun 15, 2017 267.00 268.33 267.00 267.00 49 -3.00(-1.11%)
Jun 14, 2017 267.00 270.00 267.00 270.00 170 +3.00(+1.12%)
Jun 13, 2017 270.00 270.00 267.00 267.00 66 +0.00(+0.00%)
Jun 12, 2017 269.99 270.00 267.00 267.00 47 +0.00(+0.00%)
Jun 09, 2017 268.86 273.00 267.00 267.00 97 -1.50(-0.56%)
Jun 08, 2017 270.00 274.04 267.00 268.50 158 -1.50(-0.56%)
Jun 07, 2017 273.00 273.00 268.50 270.00 115 -3.00(-1.10%)
Jun 06, 2017 270.00 282.00 268.50 273.00 133 +0.00(+0.00%)
Jun 05, 2017 276.00 276.00 269.25 273.00 125 -3.00(-1.09%)
Jun 02, 2017 264.00 291.00 264.00 276.00 50 -4.50(-1.60%)
Jun 01, 2017 295.50 295.50 270.00 280.50 247 +15.00(+5.65%)
May 31, 2017 264.00 269.28 264.00 265.50 48 +1.50(+0.57%)
May 30, 2017 268.50 277.49 261.00 264.00 190 -8.99(-3.29%)
May 26, 2017 277.50 277.50 258.00 272.99 110 +5.99(+2.24%)
May 25, 2017 268.50 280.50 265.50 267.00 165 +4.50(+1.71%)
May 24, 2017 271.50 279.00 262.50 262.50 156 -12.92(-4.69%)
May 23, 2017 277.50 277.50 273.42 275.42 45 -2.08(-0.75%)
May 22, 2017 280.50 280.50 268.50 277.50 134 +2.99(+1.09%)
May 19, 2017 276.75 276.75 273.00 274.51 57 -5.99(-2.13%)
May 18, 2017 280.50 280.50 267.56 280.50 118 +3.00(+1.08%)
May 17, 2017 280.50 280.50 267.00 277.50 140 -1.50(-0.54%)
May 16, 2017 282.00 282.00 267.00 279.00 158 +3.00(+1.09%)
May 15, 2017 267.00 277.50 267.00 276.00 73 +10.50(+3.95%)
May 12, 2017 265.50 268.50 264.48 265.50 96 -3.00(-1.12%)
May 11, 2017 280.50 291.00 262.50 268.50 583 -3.00(-1.10%)
May 10, 2017 273.00 274.50 264.27 271.50 121 +0.00(+0.00%)
May 09, 2017 273.00 274.50 264.00 271.50 191 -3.00(-1.09%)
May 08, 2017 274.50 276.00 262.50 274.50 260 +1.50(+0.55%)
May 05, 2017 274.50 280.50 267.00 273.00 283 -3.00(-1.09%)
May 04, 2017 276.00 277.86 271.50 276.00 294 +4.50(+1.66%)
May 03, 2017 271.50 279.12 271.50 271.50 220 -3.00(-1.09%)
May 02, 2017 279.00 279.66 273.00 274.50 225 -3.00(-1.08%)
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.