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 )

2.142 +0.122 (+6.03%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Sep 29, 2023 2.474 2.690 2.474 2.650 2,739 +0.14(+5.57%)
Sep 28, 2023 2.590 2.593 2.490 2.510 1,527 +0.01(+0.40%)
Sep 27, 2023 2.740 2.790 2.480 2.500 54,175 -0.09(-3.47%)
Sep 26, 2023 2.530 2.620 2.480 2.590 3,038 +0.10(+4.02%)
Sep 25, 2023 2.450 2.500 2.410 2.490 9,559 -0.04(-1.58%)
Sep 22, 2023 2.561 2.621 2.520 2.530 8,333 -0.17(-6.30%)
Sep 21, 2023 2.700 2.700 2.700 2.700 2,104 +0.03(+1.12%)
Sep 20, 2023 2.650 2.680 2.650 2.670 732 +0.02(+0.95%)
Sep 19, 2023 2.690 2.690 2.540 2.645 9,832 +0.00(+0.19%)
Sep 18, 2023 2.691 2.710 2.625 2.640 13,504 -0.02(-0.75%)
Sep 15, 2023 2.760 2.787 2.660 2.660 5,023 -0.22(-7.64%)
Sep 14, 2023 2.690 2.880 2.625 2.880 4,856 +0.22(+8.27%)
Sep 13, 2023 2.833 2.833 2.600 2.660 7,594 -0.18(-6.34%)
Sep 12, 2023 2.900 2.900 2.790 2.840 6,169 -0.01(-0.35%)
Sep 11, 2023 2.820 2.950 2.810 2.850 17,328 +0.07(+2.52%)
Sep 08, 2023 2.760 2.780 2.760 2.780 2,754 -0.02(-0.71%)
Sep 07, 2023 2.805 2.810 2.785 2.800 2,069 -0.01(-0.18%)
Sep 06, 2023 2.830 2.900 2.770 2.805 27,730 -0.22(-7.12%)
Sep 05, 2023 2.900 3.080 2.890 3.020 14,754 +0.15(+5.23%)
Sep 01, 2023 2.880 2.930 2.860 2.870 7,582 -0.07(-2.38%)
Aug 31, 2023 2.830 2.950 2.750 2.940 18,483 +0.09(+3.15%)
Aug 30, 2023 2.800 2.850 2.800 2.850 14,876 +0.09(+3.26%)
Aug 29, 2023 2.750 2.789 2.740 2.760 6,447 +0.06(+2.22%)
Aug 28, 2023 2.650 2.800 2.650 2.700 16,010 -0.05(-1.82%)
Aug 25, 2023 2.640 2.808 2.640 2.750 4,306 +0.12(+4.56%)
Aug 24, 2023 2.600 2.750 2.570 2.630 7,258 +0.04(+1.48%)
Aug 23, 2023 2.550 2.680 2.518 2.592 5,291 +0.05(+2.04%)
Aug 22, 2023 2.645 2.674 2.540 2.540 3,543 -0.07(-2.68%)
Aug 21, 2023 2.620 2.670 2.570 2.610 6,442 +0.03(+1.36%)
Aug 18, 2023 2.580 2.620 2.505 2.575 12,931 +0.05(+1.78%)
Aug 17, 2023 2.580 2.600 2.520 2.530 9,301 -0.06(-2.32%)
Aug 16, 2023 2.660 2.750 2.500 2.590 7,529 -0.09(-3.36%)
Aug 15, 2023 2.670 2.697 2.590 2.680 5,607 +0.01(+0.37%)
Aug 14, 2023 2.710 2.725 2.620 2.670 5,265 -0.04(-1.48%)
Aug 11, 2023 2.730 2.790 2.620 2.710 16,771 -0.06(-2.34%)
Aug 10, 2023 2.800 2.801 2.725 2.775 4,187 -0.06(-1.94%)
Aug 09, 2023 2.800 2.830 2.790 2.830 4,968 +0.04(+1.43%)
Aug 08, 2023 2.900 2.900 2.700 2.790 9,703 -0.12(-4.28%)
Aug 07, 2023 3.050 3.050 2.880 2.915 6,888 -0.04(-1.20%)
Aug 04, 2023 2.930 3.067 2.930 2.950 4,918 -0.02(-0.53%)
Aug 03, 2023 3.040 3.040 2.910 2.966 5,399 +0.07(+2.27%)
Aug 02, 2023 3.080 3.080 2.900 2.900 9,833 -0.13(-4.29%)
Aug 01, 2023 3.020 3.090 3.020 3.030 8,015 +0.01(+0.33%)
Jul 31, 2023 3.040 3.060 2.964 3.020 12,176 -0.07(-2.27%)
Jul 28, 2023 3.000 3.090 2.810 3.090 33,865 +0.15(+4.92%)
Jul 27, 2023 2.915 3.001 2.910 2.945 14,764 +0.01(+0.51%)
Jul 26, 2023 3.020 3.018 2.910 2.930 6,825 -0.01(-0.34%)
Jul 25, 2023 3.010 3.040 2.940 2.940 18,851 -0.09(-2.97%)
Jul 24, 2023 3.000 3.060 3.000 3.030 10,039 +0.03(+1.00%)
Jul 21, 2023 3.170 3.170 3.000 3.000 14,309 -0.07(-2.28%)
Jul 20, 2023 3.160 3.160 3.070 3.070 6,012 -0.05(-1.44%)
Jul 19, 2023 3.190 3.190 3.098 3.115 13,036 -0.00(-0.16%)
Jul 18, 2023 3.050 3.141 3.050 3.120 5,252 +0.01(+0.32%)
Jul 17, 2023 3.100 3.175 3.075 3.110 10,092 +0.07(+2.30%)
Jul 14, 2023 2.990 3.130 2.990 3.040 5,366 +0.03(+1.00%)
Jul 13, 2023 2.980 3.099 2.940 3.010 14,071 +0.03(+0.99%)
Jul 12, 2023 3.097 3.097 2.965 2.980 3,688 -0.02(-0.79%)
Jul 11, 2023 3.000 3.132 2.990 3.004 8,564 +0.02(+0.81%)
Jul 10, 2023 3.080 3.080 2.870 2.980 30,278 -0.15(-4.64%)
Jul 07, 2023 3.030 3.210 3.030 3.125 13,183 +0.05(+1.53%)
Jul 06, 2023 3.120 3.140 3.030 3.078 2,612 -0.08(-2.59%)
Jul 05, 2023 3.220 3.220 3.136 3.160 5,869 -0.04(-1.25%)
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.