Can-Fite Biopharma Ltd (NY: CANF )

1.880 USD +0.060 (+3.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.820 1.940 1.790 1.880 636,562 +0.06(+3.30%)
Nov 25, 2020 1.840 1.860 1.785 1.820 387,500 +0.00(+0.00%)
Nov 24, 2020 1.830 1.900 1.800 1.820 550,835 +0.02(+1.11%)
Nov 23, 2020 1.850 1.850 1.770 1.800 362,350 -0.05(-2.96%)
Nov 20, 2020 1.760 1.870 1.740 1.855 332,300 +0.07(+4.21%)
Nov 19, 2020 1.740 1.810 1.740 1.780 141,985 +0.04(+2.30%)
Nov 18, 2020 1.770 1.785 1.740 1.740 107,787 -0.03(-1.69%)
Nov 17, 2020 1.780 1.790 1.730 1.770 161,189 -0.02(-1.12%)
Nov 16, 2020 1.770 1.820 1.770 1.790 140,455 -0.02(-1.38%)
Nov 13, 2020 1.820 1.830 1.760 1.815 135,500 +0.00(+0.28%)
Nov 12, 2020 1.860 1.900 1.760 1.810 621,662 -0.24(-11.71%)
Nov 11, 2020 1.950 2.090 1.860 2.050 1,435,205 +0.13(+6.77%)
Nov 10, 2020 1.900 1.940 1.820 1.920 356,836 +0.04(+2.13%)
Nov 09, 2020 1.830 2.000 1.810 1.880 1,064,333 +0.12(+6.82%)
Nov 06, 2020 1.770 1.800 1.717 1.760 330,300 +0.00(+0.00%)
Nov 05, 2020 1.720 1.830 1.680 1.760 353,763 +0.04(+2.33%)
Nov 04, 2020 1.700 1.760 1.690 1.720 111,926 +0.04(+2.38%)
Nov 03, 2020 1.730 1.740 1.680 1.680 93,913 -0.01(-0.59%)
Nov 02, 2020 1.730 1.740 1.680 1.690 65,714 -0.04(-2.31%)
Oct 30, 2020 1.720 1.750 1.660 1.730 127,300 -0.02(-1.14%)
Oct 29, 2020 1.670 1.750 1.670 1.750 127,188 +0.09(+5.42%)
Oct 28, 2020 1.750 1.750 1.640 1.660 168,995 -0.09(-5.14%)
Oct 27, 2020 1.720 1.760 1.720 1.750 59,712 +0.03(+1.74%)
Oct 26, 2020 1.760 1.770 1.700 1.720 137,968 -0.02(-1.15%)
Oct 23, 2020 1.750 1.770 1.717 1.740 112,200 -0.03(-1.69%)
Oct 22, 2020 1.780 1.810 1.770 1.770 91,281 -0.01(-0.56%)
Oct 21, 2020 1.800 1.820 1.760 1.780 148,773 -0.03(-1.66%)
Oct 20, 2020 1.830 1.835 1.760 1.810 209,877 -0.02(-1.09%)
Oct 19, 2020 1.840 1.890 1.800 1.830 174,160 +0.01(+0.60%)
Oct 16, 2020 1.900 1.900 1.800 1.819 619,200 -0.33(-15.40%)
Oct 15, 2020 2.110 2.220 2.040 2.150 1,077,914 +0.11(+5.39%)
Oct 14, 2020 1.950 2.100 1.830 2.040 1,315,988 +0.16(+8.51%)
Oct 13, 2020 1.860 1.900 1.770 1.880 351,089 +0.07(+3.87%)
Oct 12, 2020 1.850 1.850 1.773 1.810 134,467 +0.01(+0.56%)
Oct 09, 2020 1.780 1.830 1.760 1.800 143,100 +0.03(+1.69%)
Oct 08, 2020 1.770 1.780 1.760 1.770 97,182 -0.02(-1.12%)
Oct 07, 2020 1.830 1.840 1.760 1.790 318,775 -0.05(-2.72%)
Oct 06, 2020 1.950 1.950 1.810 1.840 811,621 +0.09(+5.14%)
Oct 05, 2020 1.720 1.770 1.720 1.750 147,319 +0.03(+1.74%)
Oct 02, 2020 1.700 1.740 1.680 1.720 180,500 -0.01(-0.58%)
Oct 01, 2020 1.780 1.790 1.706 1.730 106,955 -0.04(-2.26%)
Sep 30, 2020 1.770 1.800 1.740 1.770 163,216 -0.01(-0.56%)
Sep 29, 2020 1.720 1.780 1.710 1.780 133,697 +0.06(+3.49%)
Sep 28, 2020 1.710 1.760 1.710 1.720 113,635 -0.01(-0.58%)
Sep 25, 2020 1.700 1.800 1.690 1.730 125,000 +0.01(+0.58%)
Sep 24, 2020 1.720 1.730 1.660 1.720 295,005 -0.03(-1.77%)
Sep 23, 2020 1.980 1.980 1.750 1.751 388,382 -0.14(-7.35%)
Sep 22, 2020 1.850 1.990 1.810 1.890 687,455 +0.06(+3.28%)
Sep 21, 2020 1.840 1.890 1.800 1.830 200,797 -0.06(-3.17%)
Sep 18, 2020 1.830 1.900 1.830 1.890 128,500 +0.05(+2.72%)
Sep 17, 2020 1.850 1.889 1.810 1.840 139,721 -0.03(-1.60%)
Sep 16, 2020 1.890 1.920 1.800 1.870 312,844 -0.02(-1.06%)
Sep 15, 2020 1.850 1.930 1.810 1.890 224,885 +0.06(+3.28%)
Sep 14, 2020 1.810 1.860 1.770 1.830 205,439 +0.04(+2.23%)
Sep 11, 2020 1.800 1.860 1.760 1.790 226,600 +0.01(+0.56%)
Sep 10, 2020 1.790 1.870 1.710 1.780 466,837 +0.03(+1.71%)
Sep 09, 2020 1.750 1.760 1.710 1.750 246,417 +0.05(+2.94%)
Sep 08, 2020 1.700 1.761 1.650 1.700 613,137 +0.09(+5.59%)
Sep 04, 2020 1.790 1.861 1.510 1.610 866,600 -0.20(-11.05%)
Sep 03, 2020 1.850 1.890 1.800 1.810 400,526 -0.11(-5.73%)
Sep 02, 2020 2.020 2.020 1.820 1.920 883,413 -0.11(-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.