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 )

2.190 +0.100 (+4.78%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 6, 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 29, 2023 2.130 2.200 2.120 2.200 11,376 +0.08(+3.77%)
Dec 28, 2023 2.150 2.200 2.100 2.120 15,438 -0.08(-3.64%)
Dec 27, 2023 2.130 2.250 2.110 2.200 14,895 +0.06(+2.80%)
Dec 26, 2023 2.090 2.180 2.090 2.140 37,303 +0.04(+1.90%)
Dec 22, 2023 2.100 2.190 2.070 2.100 18,312 -0.03(-1.64%)
Dec 21, 2023 2.100 2.168 2.030 2.135 18,491 +0.05(+2.64%)
Dec 20, 2023 2.110 2.170 2.000 2.080 45,372 +0.01(+0.48%)
Dec 19, 2023 2.080 2.115 2.000 2.070 26,098 +0.01(+0.49%)
Dec 18, 2023 2.120 2.200 1.990 2.060 54,092 +0.04(+1.73%)
Dec 15, 2023 2.010 2.100 1.970 2.025 25,381 +0.02(+0.75%)
Dec 14, 2023 2.050 2.112 1.970 2.010 39,964 +0.00(+0.15%)
Dec 13, 2023 2.050 2.151 1.970 2.007 51,019 -0.01(-0.64%)
Dec 12, 2023 2.170 2.170 1.950 2.020 36,449 -0.02(-0.99%)
Dec 11, 2023 2.142 2.160 1.970 2.040 32,960 -0.10(-4.66%)
Dec 08, 2023 2.300 2.321 1.980 2.140 30,570 -0.08(-3.61%)
Dec 07, 2023 2.350 2.380 2.220 2.220 18,811 -0.09(-3.90%)
Dec 06, 2023 2.267 2.420 2.060 2.310 70,436 +0.06(+2.67%)
Dec 05, 2023 2.200 2.440 2.200 2.250 74,225 -0.07(-3.02%)
Dec 04, 2023 2.440 2.470 2.260 2.320 41,641 -0.12(-4.92%)
Dec 01, 2023 2.310 2.460 2.310 2.440 42,143 +0.09(+3.83%)
Nov 30, 2023 2.230 2.420 2.230 2.350 75,590 +0.03(+1.49%)
Nov 29, 2023 2.300 2.370 2.260 2.316 40,587 -0.02(-1.05%)
Nov 28, 2023 2.330 2.440 2.220 2.340 57,898 -0.04(-1.68%)
Nov 27, 2023 2.140 2.390 2.070 2.380 170,382 +0.34(+16.67%)
Nov 24, 2023 2.100 2.110 1.980 2.040 42,219 -0.07(-3.24%)
Nov 22, 2023 2.160 2.160 1.990 2.108 178,866 -0.03(-1.48%)
Nov 21, 2023 2.160 2.800 1.830 2.140 4,464,949 +0.14(+6.73%)
Nov 20, 2023 1.980 2.005 1.960 2.005 1,265 +0.02(+1.26%)
Nov 17, 2023 1.980 1.980 1.940 1.980 2,985 +0.06(+3.13%)
Nov 16, 2023 2.010 2.090 1.920 1.920 6,385 -0.08(-4.00%)
Nov 15, 2023 1.930 2.000 1.930 2.000 14,729 +0.08(+4.17%)
Nov 14, 2023 1.980 1.980 1.910 1.920 5,339 +0.01(+0.52%)
Nov 13, 2023 1.850 2.055 1.850 1.910 5,576 -0.03(-1.55%)
Nov 10, 2023 2.000 2.000 1.921 1.940 5,184 -0.07(-3.48%)
Nov 09, 2023 2.110 2.140 2.010 2.010 6,983 -0.15(-6.94%)
Nov 08, 2023 2.161 2.161 2.100 2.160 3,861 +0.01(+0.47%)
Nov 07, 2023 2.130 2.150 2.110 2.150 3,118 -0.00(-0.23%)
Nov 06, 2023 2.140 2.180 2.140 2.155 3,501 -0.02(-0.92%)
Nov 03, 2023 2.170 2.190 2.150 2.175 11,600 +0.01(+0.69%)
Nov 02, 2023 2.130 2.170 2.130 2.160 5,921 +0.03(+1.41%)
Nov 01, 2023 2.130 2.190 2.030 2.130 10,326 +0.10(+4.93%)
Oct 31, 2023 2.010 2.040 2.000 2.030 10,802 +0.02(+1.00%)
Oct 30, 2023 1.990 2.020 1.950 2.010 5,103 +0.08(+4.42%)
Oct 27, 2023 1.980 1.995 1.810 1.925 13,998 +0.03(+1.32%)
Oct 26, 2023 1.850 1.901 1.850 1.900 1,855 -0.01(-0.62%)
Oct 25, 2023 1.971 1.971 1.912 1.912 828 -0.04(-1.95%)
Oct 24, 2023 2.010 2.010 1.950 1.950 2,084 +0.03(+1.56%)
Oct 23, 2023 2.000 2.023 1.880 1.920 17,661 -0.14(-6.80%)
Oct 20, 2023 2.050 2.090 1.906 2.060 16,451 -0.04(-1.95%)
Oct 19, 2023 2.170 2.170 2.100 2.101 1,889 -0.06(-2.74%)
Oct 18, 2023 2.220 2.225 2.120 2.160 5,713 -0.13(-5.67%)
Oct 17, 2023 2.260 2.290 2.260 2.290 761 -0.01(-0.43%)
Oct 16, 2023 2.300 2.300 2.193 2.300 4,111 +0.02(+0.88%)
Oct 13, 2023 2.260 2.280 2.170 2.280 1,835 +0.00(+0.18%)
Oct 12, 2023 2.240 2.320 2.240 2.276 3,076 -0.06(-2.74%)
Oct 11, 2023 2.330 2.410 2.310 2.340 3,301 -0.07(-2.90%)
Oct 10, 2023 2.270 2.410 2.200 2.410 21,054 +0.25(+11.57%)
Oct 09, 2023 2.350 2.360 2.160 2.160 16,257 -0.28(-11.47%)
Oct 06, 2023 2.390 2.440 2.380 2.440 3,583 +0.05(+2.09%)
Oct 05, 2023 2.390 2.390 2.390 2.390 898 -0.04(-1.65%)
Oct 04, 2023 2.500 2.500 2.420 2.430 1,026 +0.01(+0.41%)
Oct 03, 2023 2.460 2.620 2.400 2.420 6,004 -0.07(-2.81%)
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.