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 )

1.970 +0.010 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 28, 2014 667.50 667.50 615.00 615.00 906 -24.00(-3.76%)
Nov 26, 2014 606.00 639.00 639.00 639.00 5,558 +48.00(+8.12%)
Nov 25, 2014 618.00 642.00 585.00 591.00 5,003 -30.00(-4.83%)
Nov 24, 2014 690.00 690.00 606.00 621.00 9,304 -99.00(-13.75%)
Nov 21, 2014 613.50 864.00 609.00 720.00 47,919 +120.00(+20.00%)
Nov 20, 2014 588.00 637.50 534.00 600.00 22,200 +27.00(+4.71%)
Nov 19, 2014 486.00 628.50 486.00 573.00 38,732 +123.00(+27.33%)
Nov 18, 2014 376.50 645.00 376.50 450.00 9,617 +85.65(+23.51%)
Nov 17, 2014 352.50 369.00 345.00 364.35 148 +2.93(+0.81%)
Nov 14, 2014 379.50 379.50 343.50 361.43 30 -15.07(-4.00%)
Nov 13, 2014 367.50 405.00 367.50 376.50 76 -4.50(-1.18%)
Nov 12, 2014 379.50 388.50 358.50 381.00 146 -16.50(-4.15%)
Nov 11, 2014 405.00 408.00 391.50 397.50 34 -15.00(-3.64%)
Nov 10, 2014 412.50 412.50 393.00 412.50 19 +24.00(+6.18%)
Nov 07, 2014 415.50 415.50 388.50 388.50 15 -37.49(-8.80%)
Nov 06, 2014 418.35 425.99 418.35 425.99 10 +25.49(+6.36%)
Nov 05, 2014 427.50 427.50 399.01 400.50 22 -3.00(-0.74%)
Nov 04, 2014 414.00 426.00 403.05 403.50 75 -13.50(-3.24%)
Nov 03, 2014 418.51 418.51 415.49 417.00 25 +0.00(+0.00%)
Oct 31, 2014 424.49 424.49 417.00 417.00 8 -7.44(-1.75%)
Oct 30, 2014 437.81 437.81 421.49 424.44 39 -3.06(-0.72%)
Oct 29, 2014 425.99 427.50 425.99 427.50 10 +0.00(+0.00%)
Oct 28, 2014 430.50 442.50 409.50 427.50 248 -13.50(-3.06%)
Oct 27, 2014 436.50 456.00 423.00 441.00 74 -15.00(-3.29%)
Oct 24, 2014 427.50 456.00 406.50 456.00 78 +19.50(+4.47%)
Oct 23, 2014 471.00 471.00 388.50 436.50 74 -19.05(-4.18%)
Oct 22, 2014 460.65 475.50 450.00 455.55 38 -12.45(-2.66%)
Oct 21, 2014 471.00 472.50 454.50 468.00 12 +0.00(+0.00%)
Oct 20, 2014 465.00 471.80 449.76 468.00 39 -7.50(-1.58%)
Oct 17, 2014 465.00 483.84 465.00 475.50 29 -1.50(-0.31%)
Oct 15, 2014 474.00 486.00 465.00 477.00 0 +14.99(+3.24%)
Oct 14, 2014 465.00 484.50 451.50 462.01 104 -7.49(-1.59%)
Oct 13, 2014 496.50 514.42 469.50 469.50 114 +0.86(+0.18%)
Oct 10, 2014 456.00 478.43 456.00 468.64 18 +15.64(+3.45%)
Oct 09, 2014 468.00 468.00 453.00 453.00 5 -10.14(-2.19%)
Oct 08, 2014 470.87 470.87 459.00 463.14 8 -3.36(-0.72%)
Oct 07, 2014 475.50 481.50 462.00 466.50 28 -24.75(-5.04%)
Oct 06, 2014 486.00 502.50 451.50 491.25 218 +8.25(+1.71%)
Oct 03, 2014 472.51 492.00 466.50 483.00 73 +21.00(+4.55%)
Oct 02, 2014 481.50 484.50 462.00 462.00 51 -22.50(-4.64%)
Oct 01, 2014 487.50 488.62 466.50 484.50 66 -6.00(-1.22%)
Sep 30, 2014 507.00 517.50 481.50 490.50 91 +4.51(+0.93%)
Sep 29, 2014 487.50 492.00 481.50 485.99 50 -7.51(-1.52%)
Sep 26, 2014 483.00 495.00 483.00 493.50 54 +12.00(+2.49%)
Sep 25, 2014 499.50 499.50 481.50 481.50 75 -19.50(-3.89%)
Sep 24, 2014 520.50 520.50 496.50 501.00 48 -1.50(-0.30%)
Sep 23, 2014 502.50 510.00 493.49 502.50 128 -3.00(-0.59%)
Sep 22, 2014 510.00 510.00 496.50 505.50 171 -31.50(-5.87%)
Sep 19, 2014 520.50 544.50 520.50 537.00 144 -1.50(-0.28%)
Sep 18, 2014 538.50 553.50 519.00 538.50 62 -3.00(-0.55%)
Sep 17, 2014 537.00 541.50 519.00 541.50 153 +9.00(+1.69%)
Sep 16, 2014 525.00 546.00 510.00 532.50 269 +7.49(+1.43%)
Sep 15, 2014 529.50 546.00 525.00 525.01 148 -25.49(-4.63%)
Sep 12, 2014 552.00 568.15 513.00 550.50 189 -12.00(-2.13%)
Sep 11, 2014 556.50 579.00 547.50 562.50 110 -7.50(-1.32%)
Sep 10, 2014 556.50 585.00 552.00 570.00 183 -13.50(-2.31%)
Sep 09, 2014 588.00 600.00 573.00 583.50 154 -16.50(-2.75%)
Sep 08, 2014 564.00 619.50 564.00 600.00 325 +63.00(+11.73%)
Sep 05, 2014 547.50 550.50 537.00 537.00 148 +7.50(+1.42%)
Sep 04, 2014 547.50 552.00 525.00 529.50 258 -25.50(-4.59%)
Sep 03, 2014 559.50 559.50 549.90 555.00 122 -16.50(-2.89%)
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.