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 31, 2015 436.50 438.00 438.00 438.00 623 +0.00(+0.00%)
Dec 30, 2015 447.00 452.70 438.00 438.00 1,017 -12.00(-2.67%)
Dec 29, 2015 462.00 466.50 445.50 450.00 1,275 -19.50(-4.15%)
Dec 28, 2015 468.00 484.20 462.00 469.50 888 -6.00(-1.26%)
Dec 24, 2015 465.00 475.50 475.50 475.50 258 +4.50(+0.96%)
Dec 23, 2015 459.00 471.00 459.00 471.00 557 +12.00(+2.61%)
Dec 22, 2015 457.50 477.00 457.50 459.00 993 -9.00(-1.92%)
Dec 21, 2015 462.00 475.65 454.50 468.00 1,040 +10.50(+2.30%)
Dec 18, 2015 462.00 468.00 450.00 457.50 934 +3.00(+0.66%)
Dec 17, 2015 481.50 481.50 450.00 454.50 2,079 +6.00(+1.34%)
Dec 16, 2015 435.00 448.50 427.50 448.50 885 +12.00(+2.75%)
Dec 15, 2015 430.50 438.00 430.50 436.50 755 +7.50(+1.75%)
Dec 14, 2015 451.50 451.50 423.00 429.00 1,648 -27.00(-5.92%)
Dec 11, 2015 468.00 472.50 445.50 456.00 1,419 -16.50(-3.49%)
Dec 10, 2015 450.00 475.51 438.00 472.50 2,882 +27.00(+6.06%)
Dec 09, 2015 462.00 462.00 435.00 445.50 1,526 -19.50(-4.19%)
Dec 08, 2015 459.00 469.50 453.00 465.00 987 +0.00(+0.00%)
Dec 07, 2015 487.50 494.65 453.00 465.00 1,855 -24.00(-4.91%)
Dec 04, 2015 492.00 493.50 466.50 489.00 1,404 -12.00(-2.40%)
Dec 03, 2015 508.50 517.50 457.50 501.00 2,544 -16.50(-3.19%)
Dec 02, 2015 526.50 530.99 505.50 517.50 1,858 -15.00(-2.82%)
Dec 01, 2015 546.00 549.00 511.50 532.50 3,090 +7.50(+1.43%)
Nov 30, 2015 504.00 536.88 499.50 525.00 7,476 +40.50(+8.36%)
Nov 27, 2015 552.00 561.00 474.00 484.50 6,588 -22.50(-4.44%)
Nov 25, 2015 460.50 507.00 507.00 507.00 5,954 +46.50(+10.10%)
Nov 24, 2015 486.00 495.00 448.50 460.50 8,972 -48.00(-9.44%)
Nov 23, 2015 546.00 583.50 487.50 508.50 95,030 +112.50(+28.41%)
Nov 20, 2015 394.50 406.50 387.00 396.00 1,793 -10.50(-2.58%)
Nov 19, 2015 394.50 415.50 394.50 406.50 1,230 +4.50(+1.12%)
Nov 18, 2015 400.50 406.50 382.50 402.00 1,977 +6.00(+1.52%)
Nov 17, 2015 435.00 436.43 392.99 396.00 3,597 -40.50(-9.28%)
Nov 16, 2015 442.50 453.00 415.50 436.50 3,055 -18.00(-3.96%)
Nov 13, 2015 438.00 463.49 438.00 454.50 1,084 +4.50(+1.00%)
Nov 12, 2015 459.00 459.00 438.00 450.00 1,428 -9.00(-1.96%)
Nov 11, 2015 460.50 472.50 451.50 459.00 1,712 -13.50(-2.86%)
Nov 10, 2015 481.50 481.50 457.95 472.50 886 -7.50(-1.56%)
Nov 09, 2015 466.50 480.00 451.50 480.00 3,362 +4.50(+0.95%)
Nov 06, 2015 487.50 487.50 468.00 475.50 1,414 -15.00(-3.06%)
Nov 05, 2015 495.00 519.00 471.00 490.50 3,550 -13.50(-2.68%)
Nov 04, 2015 498.00 534.00 493.50 504.00 3,868 -6.00(-1.18%)
Nov 03, 2015 523.50 531.00 502.50 510.00 1,955 -4.50(-0.87%)
Nov 02, 2015 489.00 516.43 489.00 514.50 2,839 +15.00(+3.00%)
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%)
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.