Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.70 20.40 17.80 19.00 217,372 +0.20(+1.06%)
Nov 27, 2020 18.20 19.40 17.90 18.80 63,650 +0.60(+3.30%)
Nov 25, 2020 18.40 18.60 17.85 18.20 38,750 +0.00(+0.00%)
Nov 24, 2020 18.30 19.00 18.00 18.20 55,083 +0.20(+1.11%)
Nov 23, 2020 18.50 18.50 17.70 18.00 36,235 -0.55(-2.96%)
Nov 20, 2020 17.60 18.70 17.40 18.55 33,230 +0.75(+4.21%)
Nov 19, 2020 17.40 18.10 17.40 17.80 14,198 +0.40(+2.30%)
Nov 18, 2020 17.70 17.85 17.40 17.40 10,778 -0.30(-1.69%)
Nov 17, 2020 17.80 17.90 17.30 17.70 16,118 -0.20(-1.12%)
Nov 16, 2020 17.70 18.20 17.70 17.90 14,045 -0.25(-1.38%)
Nov 13, 2020 18.20 18.30 17.60 18.15 13,550 +0.05(+0.28%)
Nov 12, 2020 18.60 19.00 17.60 18.10 62,166 -2.40(-11.71%)
Nov 11, 2020 19.50 20.90 18.60 20.50 143,520 +1.30(+6.77%)
Nov 10, 2020 19.00 19.40 18.20 19.20 35,683 +0.40(+2.13%)
Nov 09, 2020 18.30 20.00 18.10 18.80 106,433 +1.20(+6.82%)
Nov 06, 2020 17.70 18.00 17.17 17.60 33,030 +0.00(+0.00%)
Nov 05, 2020 17.20 18.30 16.80 17.60 35,376 +0.40(+2.33%)
Nov 04, 2020 17.00 17.60 16.90 17.20 11,192 +0.40(+2.38%)
Nov 03, 2020 17.30 17.40 16.80 16.80 9,391 -0.10(-0.59%)
Nov 02, 2020 17.30 17.40 16.80 16.90 6,571 -0.40(-2.31%)
Oct 30, 2020 17.20 17.50 16.60 17.30 12,730 -0.20(-1.14%)
Oct 29, 2020 16.70 17.50 16.70 17.50 12,718 +0.90(+5.42%)
Oct 28, 2020 17.50 17.50 16.40 16.60 16,899 -0.90(-5.14%)
Oct 27, 2020 17.20 17.60 17.20 17.50 5,971 +0.30(+1.74%)
Oct 26, 2020 17.60 17.70 17.00 17.20 13,796 -0.20(-1.15%)
Oct 23, 2020 17.50 17.70 17.17 17.40 11,220 -0.30(-1.69%)
Oct 22, 2020 17.80 18.10 17.70 17.70 9,128 -0.10(-0.56%)
Oct 21, 2020 18.00 18.20 17.60 17.80 14,877 -0.30(-1.66%)
Oct 20, 2020 18.30 18.35 17.60 18.10 20,987 -0.20(-1.09%)
Oct 19, 2020 18.40 18.90 18.00 18.30 17,416 +0.11(+0.60%)
Oct 16, 2020 19.00 19.00 18.00 18.19 61,920 -3.31(-15.40%)
Oct 15, 2020 21.10 22.20 20.40 21.50 107,791 +1.10(+5.39%)
Oct 14, 2020 19.50 21.00 18.30 20.40 131,598 +1.60(+8.51%)
Oct 13, 2020 18.60 19.00 17.70 18.80 35,108 +0.70(+3.87%)
Oct 12, 2020 18.50 18.50 17.73 18.10 13,446 +0.10(+0.56%)
Oct 09, 2020 17.80 18.30 17.60 18.00 14,310 +0.30(+1.69%)
Oct 08, 2020 17.70 17.80 17.60 17.70 9,718 -0.20(-1.12%)
Oct 07, 2020 18.30 18.40 17.60 17.90 31,877 -0.50(-2.72%)
Oct 06, 2020 19.50 19.50 18.10 18.40 81,162 +0.90(+5.14%)
Oct 05, 2020 17.20 17.70 17.20 17.50 14,731 +0.30(+1.74%)
Oct 02, 2020 17.00 17.40 16.80 17.20 18,050 -0.10(-0.58%)
Oct 01, 2020 17.80 17.90 17.05 17.30 10,695 -0.40(-2.26%)
Sep 30, 2020 17.70 18.00 17.40 17.70 16,321 -0.10(-0.56%)
Sep 29, 2020 17.20 17.80 17.10 17.80 13,369 +0.60(+3.49%)
Sep 28, 2020 17.10 17.60 17.10 17.20 11,363 -0.10(-0.58%)
Sep 25, 2020 17.00 18.00 16.90 17.30 12,500 +0.10(+0.58%)
Sep 24, 2020 17.20 17.30 16.60 17.20 29,500 -0.31(-1.77%)
Sep 23, 2020 19.80 19.80 17.50 17.51 38,838 -1.39(-7.35%)
Sep 22, 2020 18.50 19.90 18.10 18.90 68,745 +0.60(+3.28%)
Sep 21, 2020 18.40 18.90 18.00 18.30 20,079 -0.60(-3.17%)
Sep 18, 2020 18.30 19.00 18.30 18.90 12,850 +0.50(+2.72%)
Sep 17, 2020 18.50 18.89 18.10 18.40 13,972 -0.30(-1.60%)
Sep 16, 2020 18.90 19.20 18.00 18.70 31,284 -0.20(-1.06%)
Sep 15, 2020 18.50 19.30 18.10 18.90 22,488 +0.60(+3.28%)
Sep 14, 2020 18.10 18.60 17.70 18.30 20,543 +0.40(+2.23%)
Sep 11, 2020 18.00 18.60 17.60 17.90 22,660 +0.10(+0.56%)
Sep 10, 2020 17.90 18.70 17.10 17.80 46,683 +0.30(+1.71%)
Sep 09, 2020 17.50 17.60 17.10 17.50 24,641 +0.50(+2.94%)
Sep 08, 2020 17.00 17.61 16.50 17.00 61,313 +0.90(+5.59%)
Sep 04, 2020 17.90 18.61 15.10 16.10 86,660 -2.00(-11.05%)
Sep 03, 2020 18.50 18.90 18.00 18.10 40,052 -1.10(-5.73%)
Sep 02, 2020 20.20 20.20 18.20 19.20 88,341 -1.10(-5.42%)
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.