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 (%)
Jun 30, 2016 382.50 412.50 382.50 383.25 329 -5.25(-1.35%)
Jun 29, 2016 394.50 397.50 378.00 388.50 606 -3.00(-0.77%)
Jun 28, 2016 397.50 397.50 375.00 391.50 404 +9.75(+2.55%)
Jun 27, 2016 385.50 385.59 376.50 381.75 652 -8.26(-2.12%)
Jun 24, 2016 384.00 403.49 384.00 390.01 447 -10.49(-2.62%)
Jun 23, 2016 404.94 412.50 399.00 400.50 165 +0.00(+0.00%)
Jun 22, 2016 417.00 417.00 399.00 400.50 128 -21.00(-4.98%)
Jun 21, 2016 393.00 421.50 390.00 421.50 489 +21.00(+5.24%)
Jun 20, 2016 397.51 408.00 396.00 400.50 215 +7.50(+1.91%)
Jun 17, 2016 412.50 420.00 390.00 393.00 754 -24.00(-5.76%)
Jun 16, 2016 397.50 417.00 393.00 417.00 308 +16.50(+4.12%)
Jun 15, 2016 432.00 438.00 391.50 400.50 1,917 -1.50(-0.37%)
Jun 14, 2016 408.00 414.94 375.00 402.00 860 -10.50(-2.55%)
Jun 13, 2016 411.01 421.49 408.00 412.50 316 -9.00(-2.14%)
Jun 10, 2016 430.50 430.50 406.50 421.50 487 -7.50(-1.75%)
Jun 09, 2016 435.00 435.00 427.50 429.00 189 -13.50(-3.05%)
Jun 08, 2016 436.50 449.97 423.00 442.50 781 -3.00(-0.67%)
Jun 07, 2016 442.50 454.35 432.00 445.50 590 -4.50(-1.00%)
Jun 06, 2016 465.00 474.00 442.50 450.00 1,586 -10.49(-2.28%)
Jun 03, 2016 429.00 465.00 427.50 460.49 1,916 +25.49(+5.86%)
Jun 02, 2016 444.00 444.00 426.00 435.00 469 -9.00(-2.03%)
Jun 01, 2016 444.00 463.50 414.00 444.00 2,267 +13.50(+3.14%)
May 31, 2016 409.50 433.50 409.50 430.50 304 +12.00(+2.87%)
May 27, 2016 423.00 418.50 418.50 418.50 250 +3.00(+0.72%)
May 26, 2016 403.50 432.00 390.00 415.50 702 +10.50(+2.59%)
May 25, 2016 417.00 439.50 405.00 405.00 711 -16.50(-3.91%)
May 24, 2016 402.00 441.00 401.93 421.50 2,017 +7.50(+1.81%)
May 23, 2016 409.50 414.00 391.50 414.00 332 +18.00(+4.55%)
May 20, 2016 375.00 398.99 375.00 396.00 1,109 +19.49(+5.18%)
May 19, 2016 384.00 391.50 376.51 376.51 274 -16.49(-4.19%)
May 18, 2016 382.50 406.50 382.50 393.00 361 -1.50(-0.38%)
May 17, 2016 402.00 402.00 382.50 394.50 421 +0.00(+0.00%)
May 16, 2016 387.00 397.50 387.00 394.50 287 +12.00(+3.14%)
May 13, 2016 361.50 390.00 361.50 382.50 248 +1.50(+0.39%)
May 12, 2016 400.50 400.50 375.00 381.00 814 -23.43(-5.79%)
May 11, 2016 412.51 423.60 391.50 404.43 164 -8.07(-1.96%)
May 10, 2016 420.15 420.15 397.50 412.50 270 +1.50(+0.36%)
May 09, 2016 411.00 417.00 397.50 411.00 469 +0.86(+0.21%)
May 06, 2016 387.00 412.50 387.00 410.14 350 +20.14(+5.17%)
May 05, 2016 393.00 418.80 390.00 390.00 558 -4.50(-1.14%)
May 04, 2016 420.00 433.50 393.00 394.50 718 -30.00(-7.07%)
May 03, 2016 420.00 434.70 420.00 424.50 327 -10.50(-2.41%)
May 02, 2016 447.00 447.00 426.00 435.00 420 +9.00(+2.11%)
Apr 29, 2016 426.00 438.00 426.00 426.00 392 -7.50(-1.73%)
Apr 28, 2016 436.50 445.44 432.00 433.50 250 -3.00(-0.69%)
Apr 27, 2016 459.00 459.00 427.50 436.50 848 -19.50(-4.28%)
Apr 26, 2016 444.00 460.50 435.00 456.00 602 +3.00(+0.66%)
Apr 25, 2016 466.50 475.65 453.00 453.00 348 -10.50(-2.27%)
Apr 22, 2016 441.00 472.50 430.35 463.50 1,540 +24.00(+5.46%)
Apr 21, 2016 438.00 442.50 426.00 439.50 385 +1.50(+0.34%)
Apr 20, 2016 435.00 443.56 430.50 438.00 347 -4.50(-1.02%)
Apr 19, 2016 457.50 465.00 424.50 442.50 689 -9.00(-1.99%)
Apr 18, 2016 468.00 471.00 451.50 451.50 623 -9.00(-1.95%)
Apr 15, 2016 463.50 478.49 450.00 460.50 842 -10.50(-2.23%)
Apr 14, 2016 472.50 478.50 463.50 471.00 448 -4.50(-0.95%)
Apr 13, 2016 472.50 487.50 459.00 475.50 1,383 +4.50(+0.96%)
Apr 12, 2016 510.00 510.00 456.00 471.00 2,898 -31.50(-6.27%)
Apr 11, 2016 517.50 538.50 483.00 502.50 18,352 +37.50(+8.06%)
Apr 08, 2016 450.00 472.50 436.50 465.00 860 +7.50(+1.64%)
Apr 07, 2016 457.50 466.49 437.40 457.50 1,294 -9.00(-1.93%)
Apr 06, 2016 420.00 487.50 415.49 466.50 5,282 +48.00(+11.47%)
Apr 05, 2016 424.50 433.50 406.50 418.50 1,120 +9.00(+2.20%)
Apr 04, 2016 409.50 450.00 405.00 409.50 1,586 -6.00(-1.44%)
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.