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 (%)
Feb 28, 2014 925.49 943.50 894.00 903.00 175 -18.00(-1.95%)
Feb 27, 2014 880.50 921.00 879.00 921.00 156 +25.50(+2.85%)
Feb 26, 2014 927.00 927.00 892.50 895.50 85 -19.50(-2.13%)
Feb 25, 2014 913.50 951.00 896.99 915.00 248 +15.00(+1.67%)
Feb 24, 2014 891.00 907.50 891.00 900.00 127 -1.44(-0.16%)
Feb 21, 2014 883.51 925.50 882.00 901.44 172 +16.44(+1.86%)
Feb 20, 2014 877.50 886.50 865.50 885.00 61 +15.00(+1.72%)
Feb 19, 2014 892.50 892.50 864.00 870.00 105 +1.50(+0.17%)
Feb 18, 2014 889.50 889.50 865.50 868.50 104 +4.50(+0.52%)
Feb 14, 2014 864.00 864.00 864.00 864.00 25 -3.60(-0.41%)
Feb 13, 2014 853.50 870.00 844.05 867.60 167 +6.60(+0.77%)
Feb 12, 2014 855.00 869.85 855.00 861.00 65 -1.50(-0.17%)
Feb 11, 2014 847.50 889.50 847.50 862.50 272 +49.50(+6.09%)
Feb 10, 2014 832.50 835.50 768.00 813.00 461 +15.63(+1.96%)
Feb 07, 2014 829.50 829.50 754.50 797.37 193 -30.63(-3.70%)
Feb 06, 2014 780.00 877.50 748.50 828.00 497 +76.49(+10.18%)
Feb 05, 2014 751.50 775.50 747.00 751.51 160 -13.49(-1.76%)
Feb 04, 2014 784.50 880.50 729.00 765.00 158 +27.00(+3.66%)
Feb 03, 2014 751.50 769.50 727.50 738.00 152 +10.51(+1.45%)
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%)
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.