Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 772.50 772.50 726.00 727.49 202 -30.01(-3.96%)
Jan 30, 2014 765.00 765.00 703.50 757.50 320 +2.79(+0.37%)
Jan 29, 2014 781.49 782.76 753.00 754.71 176 -32.79(-4.16%)
Jan 28, 2014 823.50 823.50 781.50 787.50 162 -38.99(-4.72%)
Jan 27, 2014 825.00 831.00 825.00 826.49 85 -10.51(-1.26%)
Jan 24, 2014 840.00 862.49 828.00 837.00 268 -9.00(-1.06%)
Jan 23, 2014 870.00 870.00 832.50 846.00 163 -27.00(-3.09%)
Jan 22, 2014 880.50 880.50 865.49 873.00 254 +3.00(+0.34%)
Jan 21, 2014 895.50 895.50 840.15 870.00 566 -51.00(-5.54%)
Jan 17, 2014 969.00 921.00 921.00 921.00 170 -33.60(-3.52%)
Jan 16, 2014 963.00 963.00 930.00 954.60 152 -20.40(-2.09%)
Jan 15, 2014 967.50 1012 951.01 975.00 193 +31.50(+3.34%)
Jan 14, 2014 949.50 949.50 931.50 943.50 347 +28.50(+3.11%)
Jan 13, 2014 915.00 926.99 903.00 915.00 1,342 +24.00(+2.69%)
Jan 10, 2014 945.00 945.00 891.00 891.00 429 -19.50(-2.14%)
Jan 09, 2014 879.00 915.00 861.00 910.50 586 +39.00(+4.48%)
Jan 08, 2014 870.00 888.00 867.00 871.50 292 -1.50(-0.17%)
Jan 07, 2014 857.40 895.88 855.00 873.00 441 +18.00(+2.11%)
Jan 06, 2014 868.50 868.50 852.27 855.00 376 -37.50(-4.20%)
Jan 03, 2014 899.99 929.85 885.00 892.50 451 -4.50(-0.50%)
Jan 02, 2014 904.50 906.01 882.01 897.00 535 -4.50(-0.50%)
Dec 31, 2013 885.00 901.50 901.50 901.50 1,218 +70.50(+8.48%)
Dec 30, 2013 801.00 919.50 795.40 831.00 2,234 -399.00(-32.44%)
Dec 27, 2013 1238 1312 1220 1230 442 -36.00(-2.84%)
Dec 26, 2013 1227 1281 1209 1266 539 +28.50(+2.30%)
Dec 24, 2013 1290 1290 1230 1238 1,086 -52.50(-4.07%)
Dec 23, 2013 1404 1419 1290 1290 5,667 +192.00(+17.49%)
Dec 20, 2013 1065 1152 1064 1098 471 +40.50(+3.83%)
Dec 19, 2013 1054 1072 1032 1058 431 +52.50(+5.22%)
Dec 18, 2013 943.50 1059 943.50 1005 279 +94.50(+10.38%)
Dec 17, 2013 898.50 942.00 898.50 910.50 167 +4.50(+0.50%)
Dec 16, 2013 946.50 952.50 906.00 906.00 190 -63.00(-6.50%)
Dec 13, 2013 964.49 972.00 934.50 969.00 136 +0.00(+0.00%)
Dec 12, 2013 966.00 973.50 927.74 969.00 123 -6.00(-0.62%)
Dec 11, 2013 997.50 1050 966.00 975.00 405 +6.00(+0.62%)
Dec 10, 2013 975.00 988.50 969.00 969.00 161 -55.50(-5.42%)
Dec 09, 2013 997.50 1028 975.01 1024 428 +13.50(+1.34%)
Dec 06, 2013 990.00 1047 990.00 1011 491 +36.00(+3.69%)
Dec 05, 2013 969.00 988.50 954.00 975.00 270 +58.50(+6.38%)
Dec 04, 2013 910.50 934.50 900.00 916.50 144 +15.00(+1.66%)
Dec 03, 2013 904.50 904.50 898.50 901.50 176 +18.01(+2.04%)
Dec 02, 2013 882.00 891.01 874.50 883.49 135 -42.01(-4.54%)
Nov 29, 2013 927.01 946.50 925.50 925.50 18 -24.00(-2.53%)
Nov 27, 2013 930.00 990.00 930.00 949.50 83 +31.50(+3.43%)
Nov 26, 2013 922.50 925.50 907.50 918.00 70 -49.50(-5.12%)
Nov 25, 2013 982.50 982.50 963.00 967.50 111 -16.51(-1.68%)
Nov 22, 2013 978.00 988.50 945.00 984.01 84 +1.51(+0.15%)
Nov 21, 2013 948.00 982.50 945.01 982.50 94 -12.00(-1.21%)
Nov 20, 2013 1011 1024 979.50 994.50 146 -48.00(-4.60%)
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.