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 (%)
Jan 31, 2024 2.090 2.150 2.020 2.110 17,693 +0.00(+0.24%)
Jan 30, 2024 2.210 2.270 1.940 2.105 104,314 +0.00(+0.24%)
Jan 29, 2024 2.040 2.170 1.960 2.100 83,927 +0.14(+7.14%)
Jan 26, 2024 1.995 2.003 1.940 1.960 12,521 +0.01(+0.51%)
Jan 25, 2024 1.980 2.090 1.920 1.950 28,850 -0.04(-1.76%)
Jan 24, 2024 2.010 2.080 1.910 1.985 21,481 -0.01(-0.75%)
Jan 23, 2024 2.010 2.010 1.920 2.000 13,768 +0.04(+2.04%)
Jan 22, 2024 1.930 1.985 1.900 1.960 10,248 +0.03(+1.55%)
Jan 19, 2024 1.960 1.990 1.870 1.930 12,703 -0.07(-3.50%)
Jan 18, 2024 1.960 2.020 1.940 2.000 11,482 +0.00(+0.00%)
Jan 17, 2024 2.000 2.025 1.960 2.000 10,037 +0.01(+0.51%)
Jan 16, 2024 2.010 2.020 1.970 1.990 20,331 -0.01(-0.50%)
Jan 12, 2024 1.980 2.150 1.980 2.000 19,812 -0.02(-0.99%)
Jan 11, 2024 2.040 2.100 2.010 2.020 15,952 -0.03(-1.46%)
Jan 10, 2024 2.030 2.110 1.990 2.050 9,873 +0.03(+1.49%)
Jan 09, 2024 2.130 2.127 2.020 2.020 5,509 -0.08(-3.58%)
Jan 08, 2024 2.060 2.130 2.030 2.095 10,701 +0.03(+1.45%)
Jan 05, 2024 2.030 2.110 2.000 2.065 30,358 +0.07(+3.77%)
Jan 04, 2024 2.100 2.130 1.990 1.990 14,498 -0.07(-3.40%)
Jan 03, 2024 2.140 2.180 2.030 2.060 19,946 -0.01(-0.48%)
Jan 02, 2024 2.249 2.249 2.070 2.070 18,473 -0.13(-5.91%)
Dec 29, 2023 2.130 2.200 2.120 2.200 11,376 +0.08(+3.77%)
Dec 28, 2023 2.150 2.200 2.100 2.120 15,438 -0.08(-3.64%)
Dec 27, 2023 2.130 2.250 2.110 2.200 14,895 +0.06(+2.80%)
Dec 26, 2023 2.090 2.180 2.090 2.140 37,303 +0.04(+1.90%)
Dec 22, 2023 2.100 2.190 2.070 2.100 18,312 -0.03(-1.64%)
Dec 21, 2023 2.100 2.168 2.030 2.135 18,491 +0.05(+2.64%)
Dec 20, 2023 2.110 2.170 2.000 2.080 45,372 +0.01(+0.48%)
Dec 19, 2023 2.080 2.115 2.000 2.070 26,098 +0.01(+0.49%)
Dec 18, 2023 2.120 2.200 1.990 2.060 54,092 +0.04(+1.73%)
Dec 15, 2023 2.010 2.100 1.970 2.025 25,381 +0.02(+0.75%)
Dec 14, 2023 2.050 2.112 1.970 2.010 39,964 +0.00(+0.15%)
Dec 13, 2023 2.050 2.151 1.970 2.007 51,019 -0.01(-0.64%)
Dec 12, 2023 2.170 2.170 1.950 2.020 36,449 -0.02(-0.99%)
Dec 11, 2023 2.142 2.160 1.970 2.040 32,960 -0.10(-4.66%)
Dec 08, 2023 2.300 2.321 1.980 2.140 30,570 -0.08(-3.61%)
Dec 07, 2023 2.350 2.380 2.220 2.220 18,811 -0.09(-3.90%)
Dec 06, 2023 2.267 2.420 2.060 2.310 70,436 +0.06(+2.67%)
Dec 05, 2023 2.200 2.440 2.200 2.250 74,225 -0.07(-3.02%)
Dec 04, 2023 2.440 2.470 2.260 2.320 41,641 -0.12(-4.92%)
Dec 01, 2023 2.310 2.460 2.310 2.440 42,143 +0.09(+3.83%)
Nov 30, 2023 2.230 2.420 2.230 2.350 75,590 +0.03(+1.49%)
Nov 29, 2023 2.300 2.370 2.260 2.316 40,587 -0.02(-1.05%)
Nov 28, 2023 2.330 2.440 2.220 2.340 57,898 -0.04(-1.68%)
Nov 27, 2023 2.140 2.390 2.070 2.380 170,382 +0.34(+16.67%)
Nov 24, 2023 2.100 2.110 1.980 2.040 42,219 -0.07(-3.24%)
Nov 22, 2023 2.160 2.160 1.990 2.108 178,866 -0.03(-1.48%)
Nov 21, 2023 2.160 2.800 1.830 2.140 4,464,949 +0.14(+6.73%)
Nov 20, 2023 1.980 2.005 1.960 2.005 1,265 +0.02(+1.26%)
Nov 17, 2023 1.980 1.980 1.940 1.980 2,985 +0.06(+3.13%)
Nov 16, 2023 2.010 2.090 1.920 1.920 6,385 -0.08(-4.00%)
Nov 15, 2023 1.930 2.000 1.930 2.000 14,729 +0.08(+4.17%)
Nov 14, 2023 1.980 1.980 1.910 1.920 5,339 +0.01(+0.52%)
Nov 13, 2023 1.850 2.055 1.850 1.910 5,576 -0.03(-1.55%)
Nov 10, 2023 2.000 2.000 1.921 1.940 5,184 -0.07(-3.48%)
Nov 09, 2023 2.110 2.140 2.010 2.010 6,983 -0.15(-6.94%)
Nov 08, 2023 2.161 2.161 2.100 2.160 3,861 +0.01(+0.47%)
Nov 07, 2023 2.130 2.150 2.110 2.150 3,118 -0.00(-0.23%)
Nov 06, 2023 2.140 2.180 2.140 2.155 3,501 -0.02(-0.92%)
Nov 03, 2023 2.170 2.190 2.150 2.175 11,600 +0.01(+0.69%)
Nov 02, 2023 2.130 2.170 2.130 2.160 5,921 +0.03(+1.41%)
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.