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, 2014 517.50 525.00 525.00 525.00 1,421 +12.00(+2.34%)
Dec 30, 2014 540.00 560.10 504.00 513.00 2,249 -19.50(-3.66%)
Dec 29, 2014 597.00 597.00 525.00 532.50 1,069 -27.00(-4.83%)
Dec 26, 2014 547.50 563.99 510.00 559.50 1,544 +4.50(+0.81%)
Dec 24, 2014 562.50 555.00 555.00 555.00 391 +1.50(+0.27%)
Dec 23, 2014 558.00 558.00 546.00 553.50 591 +1.50(+0.27%)
Dec 22, 2014 571.50 594.00 543.00 552.00 4,984 +40.50(+7.92%)
Dec 19, 2014 514.50 520.50 502.50 511.50 609 -9.00(-1.73%)
Dec 18, 2014 525.00 533.48 511.50 520.50 803 +9.00(+1.76%)
Dec 17, 2014 486.00 556.50 486.00 511.50 1,500 +9.00(+1.79%)
Dec 16, 2014 510.00 517.50 495.00 502.50 924 -25.50(-4.83%)
Dec 15, 2014 546.00 600.00 525.00 528.00 1,623 +4.50(+0.86%)
Dec 12, 2014 517.50 549.75 517.50 523.50 543 +4.50(+0.87%)
Dec 11, 2014 546.00 562.50 507.00 519.00 1,457 -21.00(-3.89%)
Dec 10, 2014 570.00 574.50 532.75 540.00 2,169 -30.00(-5.26%)
Dec 09, 2014 619.50 633.00 570.00 570.00 7,174 +7.50(+1.33%)
Dec 08, 2014 610.50 613.50 553.50 562.50 2,313 -40.50(-6.72%)
Dec 05, 2014 607.50 657.00 573.00 603.00 2,032 -3.00(-0.50%)
Dec 04, 2014 654.00 655.50 600.00 606.00 2,724 -34.50(-5.39%)
Dec 03, 2014 679.50 682.50 624.00 640.50 3,755 -52.50(-7.58%)
Dec 02, 2014 679.50 738.00 667.50 693.00 7,939 +25.50(+3.82%)
Dec 01, 2014 678.00 820.63 618.00 667.50 22,514 +52.50(+8.54%)
Nov 28, 2014 667.50 667.50 615.00 615.00 906 -24.00(-3.76%)
Nov 26, 2014 606.00 639.00 639.00 639.00 5,558 +48.00(+8.12%)
Nov 25, 2014 618.00 642.00 585.00 591.00 5,003 -30.00(-4.83%)
Nov 24, 2014 690.00 690.00 606.00 621.00 9,304 -99.00(-13.75%)
Nov 21, 2014 613.50 864.00 609.00 720.00 47,919 +120.00(+20.00%)
Nov 20, 2014 588.00 637.50 534.00 600.00 22,200 +27.00(+4.71%)
Nov 19, 2014 486.00 628.50 486.00 573.00 38,732 +123.00(+27.33%)
Nov 18, 2014 376.50 645.00 376.50 450.00 9,617 +85.65(+23.51%)
Nov 17, 2014 352.50 369.00 345.00 364.35 148 +2.93(+0.81%)
Nov 14, 2014 379.50 379.50 343.50 361.43 30 -15.07(-4.00%)
Nov 13, 2014 367.50 405.00 367.50 376.50 76 -4.50(-1.18%)
Nov 12, 2014 379.50 388.50 358.50 381.00 146 -16.50(-4.15%)
Nov 11, 2014 405.00 408.00 391.50 397.50 34 -15.00(-3.64%)
Nov 10, 2014 412.50 412.50 393.00 412.50 19 +24.00(+6.18%)
Nov 07, 2014 415.50 415.50 388.50 388.50 15 -37.49(-8.80%)
Nov 06, 2014 418.35 425.99 418.35 425.99 10 +25.49(+6.36%)
Nov 05, 2014 427.50 427.50 399.01 400.50 22 -3.00(-0.74%)
Nov 04, 2014 414.00 426.00 403.05 403.50 75 -13.50(-3.24%)
Nov 03, 2014 418.51 418.51 415.49 417.00 25 +0.00(+0.00%)
Oct 31, 2014 424.49 424.49 417.00 417.00 8 -7.44(-1.75%)
Oct 30, 2014 437.81 437.81 421.49 424.44 39 -3.06(-0.72%)
Oct 29, 2014 425.99 427.50 425.99 427.50 10 +0.00(+0.00%)
Oct 28, 2014 430.50 442.50 409.50 427.50 248 -13.50(-3.06%)
Oct 27, 2014 436.50 456.00 423.00 441.00 74 -15.00(-3.29%)
Oct 24, 2014 427.50 456.00 406.50 456.00 78 +19.50(+4.47%)
Oct 23, 2014 471.00 471.00 388.50 436.50 74 -19.05(-4.18%)
Oct 22, 2014 460.65 475.50 450.00 455.55 38 -12.45(-2.66%)
Oct 21, 2014 471.00 472.50 454.50 468.00 12 +0.00(+0.00%)
Oct 20, 2014 465.00 471.80 449.76 468.00 39 -7.50(-1.58%)
Oct 17, 2014 465.00 483.84 465.00 475.50 29 -1.50(-0.31%)
Oct 15, 2014 474.00 486.00 465.00 477.00 0 +14.99(+3.24%)
Oct 14, 2014 465.00 484.50 451.50 462.01 104 -7.49(-1.59%)
Oct 13, 2014 496.50 514.42 469.50 469.50 114 +0.86(+0.18%)
Oct 10, 2014 456.00 478.43 456.00 468.64 18 +15.64(+3.45%)
Oct 09, 2014 468.00 468.00 453.00 453.00 5 -10.14(-2.19%)
Oct 08, 2014 470.87 470.87 459.00 463.14 8 -3.36(-0.72%)
Oct 07, 2014 475.50 481.50 462.00 466.50 28 -24.75(-5.04%)
Oct 06, 2014 486.00 502.50 451.50 491.25 218 +8.25(+1.71%)
Oct 03, 2014 472.51 492.00 466.50 483.00 73 +21.00(+4.55%)
Oct 02, 2014 481.50 484.50 462.00 462.00 51 -22.50(-4.64%)
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.