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 (%)
Jun 30, 2020 22.40 22.60 19.30 19.80 304,850 -2.10(-9.59%)
Jun 29, 2020 20.50 24.50 19.60 21.90 646,625 +3.10(+16.49%)
Jun 26, 2020 17.80 19.40 17.50 18.80 200,970 +1.00(+5.62%)
Jun 25, 2020 17.60 18.20 17.50 17.80 50,592 +0.00(+0.00%)
Jun 24, 2020 17.80 17.80 17.10 17.80 44,661 +0.00(+0.00%)
Jun 23, 2020 17.80 17.80 17.40 17.80 40,737 +0.00(+0.00%)
Jun 22, 2020 18.40 18.40 17.50 17.80 42,312 +0.00(+0.00%)
Jun 19, 2020 17.50 18.20 17.30 17.80 86,790 +0.30(+1.71%)
Jun 18, 2020 17.20 17.80 16.80 17.50 43,836 +0.30(+1.74%)
Jun 17, 2020 17.80 18.00 17.20 17.20 35,019 -0.70(-3.91%)
Jun 16, 2020 18.20 18.30 17.50 17.90 45,855 -0.30(-1.65%)
Jun 15, 2020 18.00 18.20 17.10 18.20 74,609 +0.30(+1.68%)
Jun 12, 2020 17.80 18.01 16.50 17.90 119,400 +1.20(+7.19%)
Jun 11, 2020 17.80 17.80 16.10 16.70 173,579 -1.50(-8.24%)
Jun 10, 2020 19.00 19.30 18.00 18.20 575,543 -4.40(-19.47%)
Jun 09, 2020 22.80 25.00 20.60 22.60 480,241 +2.10(+10.24%)
Jun 08, 2020 19.90 21.40 19.20 20.50 66,498 +1.30(+6.77%)
Jun 05, 2020 19.70 20.15 18.80 19.20 41,270 -0.90(-4.48%)
Jun 04, 2020 21.10 22.00 19.50 20.10 119,311 -0.30(-1.47%)
Jun 03, 2020 20.40 20.60 20.10 20.40 24,388 +0.20(+0.99%)
Jun 02, 2020 20.40 20.80 19.50 20.20 33,448 -0.50(-2.42%)
Jun 01, 2020 20.50 21.50 19.30 20.70 55,542 -0.80(-3.72%)
May 29, 2020 20.50 22.50 20.50 21.50 46,450 +1.00(+4.88%)
May 28, 2020 20.50 21.00 19.30 20.50 32,708 -0.20(-0.97%)
May 27, 2020 21.70 21.80 19.10 20.70 43,446 -0.40(-1.90%)
May 26, 2020 22.90 23.70 19.80 21.10 115,560 -3.90(-15.60%)
May 22, 2020 22.40 25.90 21.30 25.00 148,690 +3.30(+15.21%)
May 21, 2020 20.50 26.00 20.40 21.70 339,865 +1.80(+9.05%)
May 20, 2020 20.40 20.50 19.60 19.90 22,162 -0.40(-1.97%)
May 19, 2020 19.40 20.42 19.10 20.30 27,385 +0.30(+1.50%)
May 18, 2020 20.30 20.90 18.60 20.00 124,195 +1.60(+8.70%)
May 15, 2020 18.20 20.35 17.10 18.40 147,780 +0.60(+3.37%)
May 14, 2020 17.60 18.17 16.40 17.80 19,917 +0.10(+0.56%)
May 13, 2020 18.00 18.50 16.50 17.70 25,348 +0.20(+1.14%)
May 12, 2020 17.50 18.10 17.10 17.50 18,614 -0.60(-3.31%)
May 11, 2020 17.20 18.50 17.00 18.10 22,869 +0.80(+4.62%)
May 08, 2020 18.00 18.00 16.90 17.30 9,270 +0.00(+0.00%)
May 07, 2020 16.70 17.70 16.70 17.30 18,613 +0.30(+1.76%)
May 06, 2020 17.40 17.50 16.60 17.00 10,683 -0.30(-1.73%)
May 05, 2020 18.20 18.20 17.00 17.30 21,887 -0.50(-2.81%)
May 04, 2020 17.80 18.29 17.50 17.80 8,340 -0.60(-3.26%)
May 01, 2020 17.60 18.50 17.23 18.40 22,370 +0.20(+1.10%)
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%)
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.