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 (%)
Apr 28, 2023 1.730 1.810 1.720 1.740 20,490 -0.02(-1.14%)
Apr 27, 2023 1.810 1.810 1.722 1.760 11,416 +0.01(+0.57%)
Apr 26, 2023 1.730 1.760 1.720 1.750 15,476 -0.03(-1.69%)
Apr 25, 2023 1.750 1.809 1.688 1.780 18,233 +0.08(+4.71%)
Apr 24, 2023 1.750 1.783 1.680 1.700 20,794 -0.06(-3.40%)
Apr 21, 2023 1.740 1.851 1.700 1.760 31,581 +0.03(+1.72%)
Apr 20, 2023 1.790 1.800 1.660 1.730 24,926 -0.06(-3.35%)
Apr 19, 2023 1.853 1.860 1.751 1.790 19,316 -0.01(-0.56%)
Apr 18, 2023 1.760 1.840 1.730 1.800 18,208 +0.00(+0.00%)
Apr 17, 2023 1.720 1.870 1.700 1.800 97,272 +0.08(+4.66%)
Apr 14, 2023 1.640 1.780 1.640 1.720 67,522 -0.01(-0.58%)
Apr 13, 2023 1.740 1.780 1.550 1.730 228,055 +0.09(+5.49%)
Apr 12, 2023 1.750 1.760 1.520 1.640 168,081 -0.11(-6.29%)
Apr 11, 2023 2.110 2.189 1.565 1.750 506,187 -0.45(-20.45%)
Apr 10, 2023 2.280 2.400 2.100 2.200 203,525 +0.02(+0.92%)
Apr 06, 2023 2.127 2.340 2.120 2.180 6,611 +0.04(+1.89%)
Apr 05, 2023 2.140 2.225 2.051 2.140 22,722 -0.02(-0.94%)
Apr 04, 2023 2.315 2.337 2.160 2.160 25,850 -0.04(-1.82%)
Apr 03, 2023 2.550 2.550 2.190 2.200 40,723 -0.09(-3.93%)
Mar 31, 2023 2.310 2.430 2.210 2.290 31,418 -0.14(-5.76%)
Mar 30, 2023 2.260 2.470 2.260 2.430 20,182 +0.13(+5.65%)
Mar 29, 2023 2.230 2.300 2.230 2.300 4,137 +0.00(+0.00%)
Mar 28, 2023 2.240 2.340 2.230 2.300 9,369 +0.00(+0.00%)
Mar 27, 2023 2.240 2.320 2.190 2.300 8,737 +0.11(+5.02%)
Mar 24, 2023 2.200 2.320 2.180 2.190 6,576 -0.03(-1.35%)
Mar 23, 2023 2.360 2.360 2.220 2.220 4,709 -0.04(-1.77%)
Mar 22, 2023 2.250 2.400 2.244 2.260 11,682 +0.03(+1.35%)
Mar 21, 2023 2.410 2.410 2.210 2.230 10,194 +0.04(+1.83%)
Mar 20, 2023 2.680 2.680 2.170 2.190 39,027 -0.08(-3.52%)
Mar 17, 2023 2.350 2.410 2.150 2.270 38,405 -0.08(-3.40%)
Mar 16, 2023 2.350 2.450 2.280 2.350 25,819 +0.05(+2.17%)
Mar 15, 2023 2.620 2.632 2.270 2.300 87,969 -0.22(-8.73%)
Mar 14, 2023 2.620 2.680 2.520 2.520 35,293 +0.00(+0.00%)
Mar 13, 2023 2.730 2.730 2.450 2.520 43,871 +0.04(+1.61%)
Mar 10, 2023 2.620 2.700 2.450 2.480 31,091 -0.06(-2.36%)
Mar 09, 2023 2.670 2.730 2.510 2.540 31,707 -0.13(-4.87%)
Mar 08, 2023 2.790 2.789 2.670 2.670 16,951 -0.10(-3.61%)
Mar 07, 2023 2.800 2.838 2.660 2.770 34,313 -0.03(-1.07%)
Mar 06, 2023 2.800 2.930 2.680 2.800 83,811 +0.09(+3.32%)
Mar 03, 2023 2.660 2.760 2.650 2.710 20,930 +0.01(+0.37%)
Mar 02, 2023 2.717 2.717 2.650 2.700 8,198 -0.03(-1.10%)
Mar 01, 2023 2.750 2.750 2.570 2.730 21,793 +0.02(+0.74%)
Feb 28, 2023 3.100 3.100 2.599 2.710 46,942 +0.13(+5.13%)
Feb 27, 2023 2.640 2.640 2.410 2.578 42,006 -0.06(-2.36%)
Feb 24, 2023 2.660 2.686 2.500 2.640 67,940 -0.10(-3.65%)
Feb 23, 2023 2.850 2.950 2.600 2.740 59,995 -0.19(-6.48%)
Feb 22, 2023 2.990 3.060 2.720 2.930 51,806 -0.07(-2.33%)
Feb 21, 2023 3.080 3.110 2.830 3.000 66,314 -0.14(-4.46%)
Feb 17, 2023 3.160 3.171 3.000 3.140 36,356 -0.05(-1.56%)
Feb 16, 2023 3.080 3.247 3.020 3.190 59,751 +0.12(+3.97%)
Feb 15, 2023 3.180 3.310 3.000 3.068 77,844 -0.17(-5.31%)
Feb 14, 2023 3.570 3.589 3.000 3.240 650,379 -0.22(-6.36%)
Feb 13, 2023 3.440 3.530 3.260 3.460 33,873 +0.02(+0.58%)
Feb 10, 2023 3.550 3.670 3.300 3.440 60,625 -0.11(-3.10%)
Feb 09, 2023 3.700 3.778 3.520 3.550 38,783 -0.14(-3.79%)
Feb 08, 2023 4.010 4.010 3.570 3.690 72,392 -0.28(-7.05%)
Feb 07, 2023 4.020 4.020 3.751 3.970 75,668 -0.03(-0.75%)
Feb 06, 2023 4.100 4.100 3.880 4.000 53,093 +0.05(+1.27%)
Feb 03, 2023 3.910 4.100 3.910 3.950 30,082 -0.05(-1.25%)
Feb 02, 2023 4.160 4.168 3.900 4.000 40,617 -0.16(-3.85%)
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.