Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.30 12.58 11.30 11.80 27,917 +0.25(+2.16%)
Feb 25, 2022 11.30 11.60 11.23 11.55 13,525 +0.15(+1.32%)
Feb 24, 2022 10.90 11.50 10.70 11.40 42,557 -0.70(-5.79%)
Feb 23, 2022 11.00 12.10 10.70 12.10 119,252 +1.00(+9.01%)
Feb 22, 2022 11.20 11.30 10.70 11.10 22,668 -0.10(-0.89%)
Feb 18, 2022 11.20 0 +0.10(+0.90%)
Feb 17, 2022 11.30 11.60 11.10 11.10 10,451 -0.50(-4.31%)
Feb 16, 2022 11.20 11.87 11.20 11.60 10,227 +0.20(+1.75%)
Feb 15, 2022 11.10 11.50 11.10 11.40 7,871 +0.20(+1.79%)
Feb 14, 2022 10.80 11.20 10.80 11.20 8,380 +0.20(+1.82%)
Feb 11, 2022 11.50 11.60 11.00 11.00 17,844 -0.60(-5.17%)
Feb 10, 2022 11.20 11.82 11.11 11.60 17,318 +0.30(+2.65%)
Feb 09, 2022 11.10 11.40 11.00 11.30 30,465 +0.40(+3.67%)
Feb 08, 2022 11.10 11.30 10.90 10.90 15,849 -0.40(-3.54%)
Feb 07, 2022 11.00 11.40 11.00 11.30 23,487 +0.00(+0.00%)
Feb 04, 2022 11.20 11.30 10.70 11.30 24,143 +0.30(+2.73%)
Feb 03, 2022 11.00 10.70 11.00 19,297 -0.20(-1.79%)
Feb 02, 2022 11.60 12.00 11.10 11.20 47,558 -0.60(-5.08%)
Feb 01, 2022 11.50 11.90 11.50 11.80 30,512 +0.10(+0.85%)
Jan 31, 2022 11.30 11.70 47,241 +0.20(+1.74%)
Jan 28, 2022 10.80 11.40 10.60 11.50 37,838 +0.90(+8.49%)
Jan 27, 2022 11.30 11.52 10.50 10.60 39,257 -0.70(-6.19%)
Jan 26, 2022 12.00 12.00 11.10 11.30 39,931 -0.40(-3.42%)
Jan 25, 2022 11.40 11.70 11.30 11.70 23,212 +0.30(+2.63%)
Jan 24, 2022 11.90 12.00 10.70 11.40 84,897 -0.70(-5.79%)
Jan 21, 2022 12.60 12.79 12.00 12.10 66,608 -0.80(-6.20%)
Jan 20, 2022 12.90 13.60 12.60 12.90 33,451 +0.00(+0.00%)
Jan 19, 2022 12.80 13.65 12.50 12.90 75,898 +0.60(+4.88%)
Jan 18, 2022 13.10 13.10 12.20 12.30 50,436 -0.80(-6.11%)
Jan 14, 2022 13.10 0 +0.00(+0.00%)
Jan 13, 2022 13.30 13.50 13.00 13.10 53,368 -0.30(-2.24%)
Jan 12, 2022 13.50 13.50 12.60 13.40 64,459 -0.20(-1.47%)
Jan 11, 2022 13.20 13.60 13.20 13.60 54,670 -0.10(-0.73%)
Jan 10, 2022 12.70 13.90 12.70 13.70 108,842 +0.90(+7.03%)
Jan 07, 2022 13.00 13.35 12.74 12.80 55,402 +0.00(+0.00%)
Jan 06, 2022 13.30 13.50 12.60 12.80 66,964 -0.50(-3.76%)
Jan 05, 2022 14.00 14.00 13.01 13.30 76,758 -0.60(-4.32%)
Jan 04, 2022 14.50 14.50 13.30 13.90 85,955 -0.60(-4.14%)
Jan 03, 2022 13.10 14.50 12.90 14.50 160,635 +1.60(+12.40%)
Dec 31, 2021 13.20 13.80 12.60 12.90 140,200 -0.40(-3.01%)
Dec 30, 2021 13.40 13.93 13.30 13.30 162,612 -1.20(-8.28%)
Dec 29, 2021 14.70 14.70 12.90 14.50 1,962,381 +1.90(+15.08%)
Dec 28, 2021 12.80 13.10 12.10 12.60 172,184 -0.50(-3.82%)
Dec 27, 2021 13.60 13.60 12.75 13.10 160,403 -0.60(-4.38%)
Dec 23, 2021 13.80 14.70 13.00 13.70 295,812 -0.40(-2.84%)
Dec 22, 2021 15.10 15.10 13.30 14.10 425,567 -0.50(-3.42%)
Dec 21, 2021 17.70 17.90 13.40 14.60 2,193,804 -6.90(-32.09%)
Dec 20, 2021 24.00 26.00 19.60 21.50 16,948,740 +8.80(+69.29%)
Dec 17, 2021 11.10 12.80 10.80 12.70 25,413 +1.45(+12.89%)
Dec 16, 2021 12.00 12.00 11.10 11.25 20,213 -0.65(-5.46%)
Dec 15, 2021 11.40 12.20 11.00 11.90 21,275 +0.65(+5.78%)
Dec 14, 2021 10.60 11.30 10.60 11.25 27,990 +0.55(+5.14%)
Dec 13, 2021 10.90 11.00 10.20 10.70 31,824 -0.30(-2.73%)
Dec 10, 2021 11.30 11.38 10.90 11.00 8,138 -0.20(-1.79%)
Dec 09, 2021 11.10 11.90 11.00 11.20 22,920 +0.10(+0.90%)
Dec 08, 2021 10.00 11.70 10.00 11.10 48,243 +1.20(+12.13%)
Dec 07, 2021 10.10 10.20 9.402 9.899 49,080 +0.10(+1.01%)
Dec 06, 2021 10.30 10.40 9.700 9.800 49,706 -0.70(-6.67%)
Dec 03, 2021 10.80 10.91 10.00 10.50 22,140 -0.10(-0.94%)
Dec 02, 2021 10.80 11.10 10.00 10.60 18,853 -0.30(-2.75%)
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.