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 30, 2014 736.50 750.00 736.50 747.00 200 +12.00(+1.63%)
Apr 29, 2014 753.00 756.00 735.00 735.00 192 -3.00(-0.41%)
Apr 28, 2014 763.50 763.50 727.50 738.00 211 -13.50(-1.80%)
Apr 25, 2014 796.50 796.50 748.50 751.50 546 -45.00(-5.65%)
Apr 24, 2014 819.15 819.15 787.50 796.50 41 -40.35(-4.82%)
Apr 23, 2014 817.50 838.50 817.50 836.85 55 +16.35(+1.99%)
Apr 22, 2014 843.00 843.00 796.51 820.50 79 +4.50(+0.55%)
Apr 21, 2014 784.51 817.49 781.50 816.00 36 +19.50(+2.45%)
Apr 17, 2014 774.00 796.50 796.50 796.50 106 +12.00(+1.53%)
Apr 16, 2014 807.00 811.50 771.00 784.50 128 -40.50(-4.91%)
Apr 15, 2014 867.00 867.00 823.50 825.00 111 -15.00(-1.79%)
Apr 14, 2014 841.65 844.65 840.00 840.00 15 -9.00(-1.06%)
Apr 11, 2014 834.00 868.50 834.00 849.00 55 -6.00(-0.70%)
Apr 10, 2014 882.00 882.00 855.00 855.00 32 -36.00(-4.04%)
Apr 09, 2014 855.00 897.00 855.00 891.00 65 +43.50(+5.13%)
Apr 08, 2014 840.00 847.50 831.00 847.50 20 -13.47(-1.56%)
Apr 07, 2014 892.50 892.50 847.65 860.97 118 -54.03(-5.90%)
Apr 04, 2014 898.50 936.00 898.50 915.00 317 +28.50(+3.21%)
Apr 03, 2014 910.50 913.50 877.50 886.50 243 +19.50(+2.25%)
Apr 02, 2014 865.50 898.50 844.50 867.00 612 +91.51(+11.80%)
Apr 01, 2014 753.12 786.21 751.50 775.49 40 +22.49(+2.99%)
Mar 31, 2014 748.50 765.00 748.50 753.00 93 -31.50(-4.02%)
Mar 28, 2014 808.50 816.00 727.50 784.50 150 -9.00(-1.13%)
Mar 27, 2014 807.00 808.50 789.00 793.50 60 -33.00(-3.99%)
Mar 26, 2014 828.00 832.50 825.00 826.50 86 +0.00(+0.00%)
Mar 25, 2014 837.00 841.50 826.50 826.50 42 -16.50(-1.96%)
Mar 24, 2014 853.50 853.50 826.50 843.00 24 -6.00(-0.71%)
Mar 21, 2014 831.00 864.00 831.00 849.00 175 +9.00(+1.07%)
Mar 20, 2014 829.50 847.50 826.51 840.00 60 +3.00(+0.36%)
Mar 19, 2014 829.50 847.50 828.15 837.00 72 -12.00(-1.41%)
Mar 18, 2014 837.00 853.49 837.00 849.00 132 +12.00(+1.43%)
Mar 17, 2014 870.00 892.50 826.50 837.00 239 -4.50(-0.53%)
Mar 14, 2014 874.51 888.00 837.01 841.50 83 -40.50(-4.59%)
Mar 13, 2014 882.00 885.00 865.50 882.00 109 -6.00(-0.68%)
Mar 12, 2014 870.00 894.00 847.50 888.00 53 +21.01(+2.42%)
Mar 11, 2014 831.00 895.50 823.51 866.99 212 +37.49(+4.52%)
Mar 10, 2014 870.00 879.00 805.50 829.50 238 -48.00(-5.47%)
Mar 07, 2014 895.50 895.50 870.00 877.50 138 -10.49(-1.18%)
Mar 06, 2014 874.50 897.00 866.99 887.99 165 +13.66(+1.56%)
Mar 05, 2014 880.50 883.50 868.51 874.32 80 -15.18(-1.71%)
Mar 04, 2014 894.00 898.50 871.50 889.50 108 -4.50(-0.50%)
Mar 03, 2014 877.49 913.50 856.50 894.00 119 -9.00(-1.00%)
Feb 28, 2014 925.49 943.50 894.00 903.00 175 -18.00(-1.95%)
Feb 27, 2014 880.50 921.00 879.00 921.00 156 +25.50(+2.85%)
Feb 26, 2014 927.00 927.00 892.50 895.50 85 -19.50(-2.13%)
Feb 25, 2014 913.50 951.00 896.99 915.00 248 +15.00(+1.67%)
Feb 24, 2014 891.00 907.50 891.00 900.00 127 -1.44(-0.16%)
Feb 21, 2014 883.51 925.50 882.00 901.44 172 +16.44(+1.86%)
Feb 20, 2014 877.50 886.50 865.50 885.00 61 +15.00(+1.72%)
Feb 19, 2014 892.50 892.50 864.00 870.00 105 +1.50(+0.17%)
Feb 18, 2014 889.50 889.50 865.50 868.50 104 +4.50(+0.52%)
Feb 14, 2014 864.00 864.00 864.00 864.00 25 -3.60(-0.41%)
Feb 13, 2014 853.50 870.00 844.05 867.60 167 +6.60(+0.77%)
Feb 12, 2014 855.00 869.85 855.00 861.00 65 -1.50(-0.17%)
Feb 11, 2014 847.50 889.50 847.50 862.50 272 +49.50(+6.09%)
Feb 10, 2014 832.50 835.50 768.00 813.00 461 +15.63(+1.96%)
Feb 07, 2014 829.50 829.50 754.50 797.37 193 -30.63(-3.70%)
Feb 06, 2014 780.00 877.50 748.50 828.00 497 +76.49(+10.18%)
Feb 05, 2014 751.50 775.50 747.00 751.51 160 -13.49(-1.76%)
Feb 04, 2014 784.50 880.50 729.00 765.00 158 +27.00(+3.66%)
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.