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 (%)
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%)
Aug 03, 2015 294.00 300.00 285.00 286.50 87 -7.50(-2.55%)
Jul 31, 2015 291.54 294.00 280.50 294.00 177 +7.50(+2.62%)
Jul 30, 2015 301.35 301.35 281.99 286.50 227 -10.50(-3.54%)
Jul 29, 2015 297.00 306.00 289.50 297.00 326 +7.49(+2.59%)
Jul 28, 2015 309.00 309.00 285.00 289.51 490 +6.01(+2.12%)
Jul 27, 2015 291.00 300.00 279.90 283.50 400 -6.00(-2.07%)
Jul 24, 2015 303.00 313.50 289.50 289.50 690 -12.00(-3.98%)
Jul 23, 2015 291.00 382.50 285.00 301.50 6,694 +6.00(+2.03%)
Jul 22, 2015 296.40 296.40 288.00 295.50 90 +7.50(+2.60%)
Jul 21, 2015 300.00 300.00 279.45 288.00 318 +0.00(+0.00%)
Jul 20, 2015 297.00 300.00 288.00 288.00 147 -10.50(-3.52%)
Jul 17, 2015 297.00 304.50 294.00 298.50 76 -6.00(-1.97%)
Jul 16, 2015 310.50 313.49 291.00 304.50 120 +0.00(+0.00%)
Jul 15, 2015 314.99 317.99 301.50 304.50 81 -4.50(-1.46%)
Jul 14, 2015 307.50 315.00 307.50 309.00 54 +4.50(+1.48%)
Jul 13, 2015 301.50 315.00 301.50 304.50 114 +4.50(+1.50%)
Jul 10, 2015 295.50 308.99 288.00 300.00 412 +13.50(+4.71%)
Jul 09, 2015 300.00 310.49 286.50 286.50 808 -9.00(-3.05%)
Jul 08, 2015 309.11 310.49 291.00 295.50 560 -15.00(-4.83%)
Jul 07, 2015 313.50 322.50 303.00 310.50 404 -13.50(-4.17%)
Jul 06, 2015 315.00 325.50 315.00 324.00 214 -1.50(-0.46%)
Jul 02, 2015 325.50 325.50 325.50 325.50 554 +0.00(+0.00%)
Jul 01, 2015 333.24 334.50 325.50 325.50 186 -3.00(-0.91%)
Jun 30, 2015 334.80 334.80 315.00 328.50 457 -4.50(-1.35%)
Jun 29, 2015 347.81 349.50 330.00 333.00 610 -9.00(-2.63%)
Jun 26, 2015 360.01 360.01 342.00 342.00 323 -15.00(-4.20%)
Jun 25, 2015 367.50 369.00 354.00 357.00 209 -4.50(-1.24%)
Jun 24, 2015 366.00 370.50 357.00 361.50 536 +0.00(+0.00%)
Jun 23, 2015 349.50 372.00 345.00 361.50 737 +15.00(+4.33%)
Jun 22, 2015 348.00 354.00 340.50 346.50 497 +3.00(+0.87%)
Jun 19, 2015 349.50 354.00 339.00 343.50 205 -1.50(-0.43%)
Jun 18, 2015 343.50 347.99 342.00 345.00 205 +6.00(+1.77%)
Jun 17, 2015 340.50 348.00 339.00 339.00 382 +1.50(+0.44%)
Jun 16, 2015 343.50 358.50 337.50 337.50 570 -6.00(-1.75%)
Jun 15, 2015 337.50 346.50 336.00 343.50 696 -3.00(-0.87%)
Jun 12, 2015 345.00 352.50 337.50 346.50 674 +6.00(+1.76%)
Jun 11, 2015 349.50 361.50 340.50 340.50 991 -13.50(-3.81%)
Jun 10, 2015 363.00 426.00 333.00 354.00 14,205 +9.00(+2.61%)
Jun 09, 2015 342.00 345.00 333.00 345.00 327 +12.00(+3.60%)
Jun 08, 2015 345.01 349.50 333.00 333.00 541 -15.00(-4.31%)
Jun 05, 2015 340.50 352.50 340.50 348.00 654 +10.50(+3.11%)
Jun 04, 2015 349.50 349.50 337.50 337.50 1,678 -15.00(-4.26%)
Jun 03, 2015 340.50 360.00 334.50 352.50 499 +9.00(+2.62%)
Jun 02, 2015 342.00 348.23 331.50 343.50 1,744 -1.50(-0.43%)
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.