Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.40 18.80 17.70 18.20 19,715 -0.80(-4.21%)
Apr 29, 2020 18.60 19.10 18.40 19.00 31,133 +0.00(+0.00%)
Apr 28, 2020 18.60 19.40 18.23 19.00 19,027 +0.50(+2.70%)
Apr 27, 2020 18.80 19.50 18.20 18.50 51,770 +0.50(+2.78%)
Apr 24, 2020 16.80 18.40 16.70 18.00 37,530 +1.00(+5.88%)
Apr 23, 2020 16.70 17.40 16.70 17.00 18,705 +0.10(+0.59%)
Apr 22, 2020 17.50 18.10 16.90 16.90 24,003 -1.10(-6.11%)
Apr 21, 2020 17.80 18.00 16.80 18.00 21,656 -0.30(-1.64%)
Apr 20, 2020 17.80 18.80 17.80 18.30 29,661 -0.20(-1.08%)
Apr 17, 2020 18.00 19.20 17.50 18.50 53,460 -1.70(-8.42%)
Apr 16, 2020 18.30 20.80 18.10 20.20 106,688 +2.90(+16.76%)
Apr 15, 2020 17.60 17.90 16.10 17.30 56,021 -0.90(-4.95%)
Apr 14, 2020 18.20 18.87 17.20 18.20 141,256 -1.40(-7.14%)
Apr 13, 2020 20.60 23.90 19.10 19.60 1,676,482 +5.10(+35.17%)
Apr 09, 2020 14.30 15.26 14.10 14.50 20,560 -0.30(-2.03%)
Apr 08, 2020 14.90 15.00 13.20 14.80 65,174 -0.30(-1.99%)
Apr 07, 2020 18.00 18.40 14.50 15.10 191,986 -0.70(-4.43%)
Apr 06, 2020 16.50 17.40 14.50 15.80 129,225 +0.80(+5.33%)
Apr 03, 2020 12.80 16.60 12.50 15.00 188,490 +2.20(+17.19%)
Apr 02, 2020 12.70 13.30 12.60 12.80 9,821 +0.00(+0.00%)
Apr 01, 2020 13.50 13.50 12.50 12.80 26,220 -0.30(-2.29%)
Mar 31, 2020 13.50 13.65 12.50 13.10 21,167 +0.00(+0.00%)
Mar 30, 2020 12.90 13.70 11.50 13.10 36,321 -0.30(-2.24%)
Mar 27, 2020 13.30 13.70 12.65 13.40 37,800 -0.10(-0.74%)
Mar 26, 2020 14.10 14.30 13.00 13.50 27,162 -0.50(-3.57%)
Mar 25, 2020 15.00 15.00 13.60 14.00 21,345 -0.40(-2.78%)
Mar 24, 2020 15.50 15.50 13.40 14.40 29,080 -0.60(-4.00%)
Mar 23, 2020 16.00 16.00 12.90 15.00 127,479 +0.60(+4.17%)
Mar 20, 2020 13.70 15.30 13.20 14.40 53,060 +0.80(+5.88%)
Mar 19, 2020 13.30 14.30 13.10 13.60 31,505 +0.60(+4.62%)
Mar 18, 2020 14.00 14.50 12.70 13.00 79,395 -0.40(-2.99%)
Mar 17, 2020 13.50 14.30 12.70 13.40 27,749 -1.00(-6.94%)
Mar 16, 2020 13.50 15.00 12.00 14.40 49,208 -0.10(-0.69%)
Mar 13, 2020 15.90 16.00 13.20 14.50 112,150 +1.20(+9.02%)
Mar 12, 2020 13.30 13.70 12.50 13.30 38,244 -1.90(-12.50%)
Mar 11, 2020 14.20 16.80 12.50 15.20 108,177 +1.90(+14.29%)
Mar 10, 2020 15.20 15.30 12.60 13.30 56,477 -1.20(-8.28%)
Mar 09, 2020 15.00 15.00 12.50 14.50 80,109 -2.20(-13.17%)
Mar 06, 2020 18.90 18.90 16.20 16.70 149,110 -3.10(-15.66%)
Mar 05, 2020 20.70 24.00 18.00 19.80 1,422,050 +4.20(+26.92%)
Mar 04, 2020 15.60 17.90 14.90 15.60 193,380 +1.30(+9.09%)
Mar 03, 2020 15.20 15.90 13.20 14.30 458,979 +1.60(+12.60%)
Mar 02, 2020 11.90 12.70 11.60 12.70 15,897 +0.20(+1.60%)
Feb 28, 2020 11.60 13.00 11.00 12.50 47,160 +0.10(+0.81%)
Feb 27, 2020 13.60 13.60 12.00 12.40 50,569 -0.60(-4.62%)
Feb 26, 2020 13.20 13.70 12.50 13.00 52,039 -0.10(-0.76%)
Feb 25, 2020 14.50 14.60 13.00 13.10 60,302 -1.30(-9.03%)
Feb 24, 2020 15.30 15.30 13.80 14.40 47,511 -0.60(-4.00%)
Feb 21, 2020 15.50 16.80 14.80 15.00 106,650 +0.00(+0.00%)
Feb 20, 2020 16.10 16.30 14.70 15.00 133,383 -1.50(-9.09%)
Feb 19, 2020 12.80 17.70 12.70 16.50 573,842 +3.90(+30.95%)
Feb 18, 2020 12.40 12.70 11.50 12.60 109,251 +0.60(+5.00%)
Feb 14, 2020 12.00 12.50 11.80 12.00 53,660 -0.20(-1.64%)
Feb 13, 2020 11.70 12.70 11.10 12.20 104,328 +0.90(+7.96%)
Feb 12, 2020 12.00 12.30 10.80 11.30 81,005 -0.60(-5.04%)
Feb 11, 2020 12.50 12.50 11.50 11.90 147,680 -0.10(-0.83%)
Feb 10, 2020 21.50 21.70 11.20 12.00 224,015 -9.10(-43.13%)
Feb 07, 2020 21.20 23.90 20.00 21.10 32,250 -0.10(-0.47%)
Feb 06, 2020 21.10 21.60 19.10 21.20 7,254 +0.10(+0.47%)
Feb 05, 2020 20.70 21.60 19.60 21.10 11,035 +1.50(+7.65%)
Feb 04, 2020 21.20 21.80 18.80 19.60 26,992 -1.60(-7.55%)
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.