Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.30 22.90 22.05 22.80 13,202 +0.50(+2.24%)
Jun 29, 2021 21.90 22.80 21.90 22.30 18,336 -0.60(-2.62%)
Jun 28, 2021 23.50 23.69 22.00 22.90 83,694 +0.40(+1.78%)
Jun 25, 2021 23.00 23.00 22.20 22.50 17,436 -0.40(-1.75%)
Jun 24, 2021 21.90 23.30 21.80 22.90 86,372 +0.90(+4.09%)
Jun 23, 2021 21.70 22.10 21.60 22.00 8,113 +0.40(+1.85%)
Jun 22, 2021 22.20 22.50 21.10 21.60 16,316 -0.10(-0.46%)
Jun 21, 2021 22.80 22.80 21.50 21.70 27,527 -1.10(-4.82%)
Jun 18, 2021 23.00 23.00 22.10 22.80 18,041 -0.50(-2.15%)
Jun 17, 2021 23.20 23.40 22.40 23.30 30,665 -0.80(-3.32%)
Jun 16, 2021 25.00 25.00 23.00 24.10 123,168 -0.70(-2.82%)
Jun 15, 2021 26.10 26.20 22.90 24.80 1,001,992 +2.20(+9.73%)
Jun 14, 2021 22.00 22.90 21.80 22.60 14,468 +0.10(+0.44%)
Jun 11, 2021 21.90 23.10 21.90 22.50 9,466 +0.20(+0.90%)
Jun 10, 2021 21.60 22.40 21.50 22.30 38,996 +0.50(+2.29%)
Jun 09, 2021 21.20 21.90 21.20 21.80 13,729 +0.10(+0.46%)
Jun 08, 2021 21.70 22.00 21.50 21.70 11,439 +0.30(+1.40%)
Jun 07, 2021 20.70 21.90 20.70 21.40 19,654 +0.50(+2.39%)
Jun 04, 2021 21.00 21.20 20.60 20.90 9,586 +0.10(+0.48%)
Jun 03, 2021 20.90 21.40 20.70 20.80 13,487 -0.30(-1.42%)
Jun 02, 2021 21.10 21.60 20.70 21.10 31,388 -0.20(-0.94%)
Jun 01, 2021 21.90 22.00 20.80 21.30 11,194 -0.30(-1.39%)
May 28, 2021 20.60 22.10 20.40 21.60 44,950 +0.70(+3.35%)
May 27, 2021 21.50 21.70 20.30 20.90 53,509 -0.50(-2.34%)
May 26, 2021 20.50 21.50 20.50 21.40 15,477 +0.80(+3.88%)
May 25, 2021 20.60 21.00 20.50 20.60 6,151 -0.10(-0.48%)
May 24, 2021 20.80 21.20 20.70 20.70 4,870 -0.40(-1.90%)
May 21, 2021 21.00 21.37 20.90 21.10 3,948 +0.00(+0.00%)
May 20, 2021 21.50 21.70 20.88 21.10 7,104 +0.00(+0.00%)
May 19, 2021 20.60 21.40 20.60 21.10 7,252 -0.40(-1.86%)
May 18, 2021 20.90 22.40 20.43 21.50 41,092 +1.00(+4.88%)
May 17, 2021 20.50 20.80 20.10 20.50 14,328 -0.30(-1.44%)
May 14, 2021 20.00 20.80 19.70 20.80 11,389 +1.10(+5.58%)
May 13, 2021 20.80 21.00 19.70 19.70 15,692 -0.30(-1.50%)
May 12, 2021 19.90 20.80 19.70 20.00 14,023 -0.10(-0.50%)
May 11, 2021 19.90 20.10 19.40 20.10 26,697 +0.00(+0.00%)
May 10, 2021 20.90 20.90 19.70 20.10 23,375 -0.30(-1.47%)
May 07, 2021 20.20 20.80 19.90 20.40 22,185 +0.50(+2.51%)
May 06, 2021 20.60 20.90 19.70 19.90 28,894 -0.80(-3.86%)
May 05, 2021 21.10 21.30 20.40 20.70 22,475 -0.80(-3.72%)
May 04, 2021 21.40 21.80 20.70 21.50 24,151 +0.10(+0.47%)
May 03, 2021 21.40 21.70 21.20 21.40 13,909 -0.30(-1.38%)
Apr 30, 2021 21.90 22.10 21.20 21.70 17,400 -0.20(-0.91%)
Apr 29, 2021 22.20 22.30 21.40 21.90 22,068 +0.10(+0.46%)
Apr 28, 2021 22.00 22.20 21.50 21.80 13,297 -0.40(-1.80%)
Apr 27, 2021 22.70 22.80 21.80 22.20 16,177 -0.50(-2.20%)
Apr 26, 2021 22.20 23.20 22.00 22.70 29,707 +0.50(+2.25%)
Apr 23, 2021 22.20 22.30 21.60 22.20 9,480 +0.00(+0.00%)
Apr 22, 2021 22.80 22.80 21.40 22.20 25,396 -0.50(-2.20%)
Apr 21, 2021 21.90 22.70 21.60 22.70 22,666 +0.90(+4.13%)
Apr 20, 2021 21.20 22.09 20.60 21.80 36,085 +1.00(+4.81%)
Apr 19, 2021 21.30 21.90 20.40 20.80 27,091 -0.10(-0.48%)
Apr 16, 2021 21.40 21.60 20.60 20.90 40,520 -0.90(-4.13%)
Apr 15, 2021 22.50 22.80 21.30 21.80 40,331 -0.90(-3.96%)
Apr 14, 2021 22.60 23.30 22.45 22.70 18,821 -0.20(-0.87%)
Apr 13, 2021 22.70 23.11 22.60 22.90 17,350 -0.10(-0.43%)
Apr 12, 2021 23.80 23.80 22.70 23.00 30,409 -0.80(-3.36%)
Apr 09, 2021 23.90 24.20 23.52 23.80 18,440 -0.30(-1.24%)
Apr 08, 2021 24.20 24.50 23.70 24.10 18,677 -0.30(-1.23%)
Apr 07, 2021 23.70 24.40 23.50 24.40 23,738 +0.40(+1.67%)
Apr 06, 2021 24.50 24.60 23.70 24.00 26,274 -0.40(-1.64%)
Apr 05, 2021 25.00 25.50 23.80 24.40 61,878 -0.10(-0.41%)
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.