Can-Fite Biopharma Ltd (NY: CANF )

1.970 USD -0.020 (-1.01%)
Streaming Delayed Price Updated: 8:59 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.980 2.000 1.960 1.990 223,500 +0.01(+0.51%)
Jan 21, 2021 1.960 2.030 1.920 1.980 802,103 +0.03(+1.54%)
Jan 20, 2021 1.880 1.980 1.880 1.950 526,647 +0.09(+4.84%)
Jan 19, 2021 1.920 1.920 1.800 1.860 488,914 -0.04(-2.11%)
Jan 15, 2021 1.850 1.930 1.820 1.900 404,800 +0.01(+0.53%)
Jan 14, 2021 1.860 1.910 1.850 1.890 346,039 -0.03(-1.56%)
Jan 13, 2021 1.920 1.930 1.870 1.920 364,371 +0.01(+0.52%)
Jan 12, 2021 1.940 2.020 1.860 1.910 1,094,660 +0.00(+0.00%)
Jan 11, 2021 1.860 1.930 1.860 1.910 324,228 +0.03(+1.60%)
Jan 08, 2021 1.920 1.940 1.840 1.880 586,200 +0.01(+0.53%)
Jan 07, 2021 1.880 1.930 1.860 1.870 376,161 -0.01(-0.53%)
Jan 06, 2021 1.840 1.940 1.830 1.880 632,652 +0.03(+1.62%)
Jan 05, 2021 1.850 1.870 1.810 1.850 183,862 +0.04(+2.21%)
Jan 04, 2021 1.800 1.830 1.750 1.810 200,866 +0.03(+1.69%)
Dec 31, 2020 1.780 1.780 1.780 104,516 -0.05(-2.73%)
Dec 30, 2020 1.810 1.840 1.800 1.830 104,516 +0.01(+0.55%)
Dec 29, 2020 1.840 1.850 1.800 1.820 267,675 -0.02(-1.09%)
Dec 28, 2020 1.840 1.870 1.820 1.840 217,418 -0.01(-0.54%)
Dec 24, 2020 1.830 1.930 1.830 1.850 220,400 +0.01(+0.54%)
Dec 23, 2020 1.860 1.940 1.800 1.840 733,437 +0.00(+0.00%)
Dec 22, 2020 1.850 1.870 1.810 1.840 216,985 +0.01(+0.55%)
Dec 21, 2020 1.830 1.850 1.810 1.830 178,242 -0.04(-2.14%)
Dec 18, 2020 1.850 1.870 1.825 1.870 114,900 +0.04(+2.19%)
Dec 17, 2020 1.850 1.880 1.820 1.830 177,237 +0.00(+0.00%)
Dec 16, 2020 1.890 1.900 1.820 1.830 365,045 -0.07(-3.68%)
Dec 15, 2020 2.060 2.060 1.860 1.900 603,303 -0.07(-3.55%)
Dec 14, 2020 1.990 2.110 1.930 1.970 822,139 +0.00(+0.00%)
Dec 11, 2020 1.880 2.190 1.870 1.970 3,303,400 +0.07(+3.68%)
Dec 10, 2020 1.900 1.920 1.860 1.900 348,011 +0.02(+1.06%)
Dec 09, 2020 1.840 1.930 1.770 1.880 1,736,328 +0.04(+2.17%)
Dec 08, 2020 1.850 1.860 1.820 1.840 172,174 -0.02(-1.08%)
Dec 07, 2020 1.900 1.900 1.820 1.860 286,434 -0.03(-1.59%)
Dec 04, 2020 1.860 1.940 1.830 1.890 961,300 +0.06(+3.28%)
Dec 03, 2020 1.850 1.880 1.820 1.830 260,516 -0.06(-3.17%)
Dec 02, 2020 1.810 1.920 1.790 1.890 722,358 +0.06(+3.28%)
Dec 01, 2020 1.920 1.920 1.820 1.830 603,401 -0.07(-3.68%)
Nov 30, 2020 1.970 2.040 1.780 1.900 2,173,727 +0.02(+1.06%)
Nov 27, 2020 1.820 1.940 1.790 1.880 636,500 +0.06(+3.30%)
Nov 25, 2020 1.840 1.860 1.785 1.820 387,500 +0.00(+0.00%)
Nov 24, 2020 1.830 1.900 1.800 1.820 550,835 +0.02(+1.11%)
Nov 23, 2020 1.850 1.850 1.770 1.800 362,350 -0.05(-2.96%)
Nov 20, 2020 1.760 1.870 1.740 1.855 332,300 +0.07(+4.21%)
Nov 19, 2020 1.740 1.810 1.740 1.780 141,985 +0.04(+2.30%)
Nov 18, 2020 1.770 1.785 1.740 1.740 107,787 -0.03(-1.69%)
Nov 17, 2020 1.780 1.790 1.730 1.770 161,189 -0.02(-1.12%)
Nov 16, 2020 1.770 1.820 1.770 1.790 140,455 -0.02(-1.38%)
Nov 13, 2020 1.820 1.830 1.760 1.815 135,500 +0.00(+0.28%)
Nov 12, 2020 1.860 1.900 1.760 1.810 621,662 -0.24(-11.71%)
Nov 11, 2020 1.950 2.090 1.860 2.050 1,435,205 +0.13(+6.77%)
Nov 10, 2020 1.900 1.940 1.820 1.920 356,836 +0.04(+2.13%)
Nov 09, 2020 1.830 2.000 1.810 1.880 1,064,333 +0.12(+6.82%)
Nov 06, 2020 1.770 1.800 1.717 1.760 330,300 +0.00(+0.00%)
Nov 05, 2020 1.720 1.830 1.680 1.760 353,763 +0.04(+2.33%)
Nov 04, 2020 1.700 1.760 1.690 1.720 111,926 +0.04(+2.38%)
Nov 03, 2020 1.730 1.740 1.680 1.680 93,913 -0.01(-0.59%)
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.