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 (%)
Feb 28, 2018 271.50 282.00 262.50 282.00 724 +16.50(+6.21%)
Feb 27, 2018 277.50 282.00 265.50 265.50 113 -13.50(-4.84%)
Feb 26, 2018 277.50 288.00 276.00 279.00 207 +4.50(+1.64%)
Feb 23, 2018 264.00 292.33 264.00 274.50 373 +15.00(+5.78%)
Feb 22, 2018 279.00 279.00 258.00 259.50 1,093 -15.00(-5.46%)
Feb 21, 2018 285.00 286.50 271.51 274.50 592 -10.50(-3.68%)
Feb 20, 2018 301.50 301.50 285.00 285.00 233 -19.50(-6.40%)
Feb 16, 2018 304.50 304.50 304.50 0 -3.00(-0.98%)
Feb 15, 2018 307.50 313.50 303.00 307.50 278 +0.00(+0.00%)
Feb 14, 2018 322.50 322.50 301.50 307.50 397 -15.00(-4.65%)
Feb 13, 2018 322.50 324.00 315.00 322.50 165 -3.00(-0.92%)
Feb 12, 2018 315.00 337.50 307.50 325.50 595 +22.50(+7.43%)
Feb 09, 2018 315.00 315.00 276.00 303.00 1,035 -6.01(-1.95%)
Feb 08, 2018 324.00 328.50 307.50 309.01 458 -16.49(-5.06%)
Feb 07, 2018 322.50 334.50 319.50 325.50 464 +0.00(+0.00%)
Feb 06, 2018 298.50 330.00 298.50 325.50 799 +1.50(+0.46%)
Feb 05, 2018 339.00 348.00 324.00 324.00 518 -19.50(-5.68%)
Feb 02, 2018 337.50 352.50 328.57 343.50 721 +6.00(+1.78%)
Feb 01, 2018 357.00 360.00 297.00 337.50 3,395 -19.94(-5.58%)
Jan 31, 2018 375.00 382.50 355.50 357.44 1,830 -17.56(-4.68%)
Jan 30, 2018 369.00 396.00 366.52 375.00 2,558 -4.50(-1.19%)
Jan 29, 2018 379.50 405.00 366.24 379.50 3,600 +0.00(+0.00%)
Jan 26, 2018 337.50 387.00 337.50 379.50 6,327 +42.00(+12.44%)
Jan 25, 2018 297.00 325.50 294.00 337.50 15,485 +52.50(+18.42%)
Jan 24, 2018 291.00 291.00 277.50 285.00 487 +2.25(+0.80%)
Jan 23, 2018 277.50 283.50 273.01 282.75 615 +11.25(+4.14%)
Jan 22, 2018 265.50 275.99 265.50 271.50 398 +10.50(+4.02%)
Jan 19, 2018 265.50 270.00 258.00 261.00 142 -1.50(-0.57%)
Jan 18, 2018 261.00 271.50 261.00 262.50 160 -3.00(-1.13%)
Jan 17, 2018 264.00 274.50 258.00 265.50 566 -6.00(-2.21%)
Jan 16, 2018 285.00 285.00 273.00 271.50 502 -10.50(-3.72%)
Jan 12, 2018 282.00 282.00 282.00 0 +9.00(+3.30%)
Jan 11, 2018 295.50 295.50 264.00 273.00 2,474 -16.50(-5.70%)
Jan 10, 2018 289.50 297.00 285.15 289.50 1,353 +5.24(+1.84%)
Jan 09, 2018 274.50 315.00 262.65 284.26 6,492 +35.26(+14.16%)
Jan 08, 2018 271.50 271.50 225.00 249.00 2,935 +15.00(+6.41%)
Jan 05, 2018 232.50 240.00 230.34 234.00 156 +6.00(+2.63%)
Jan 04, 2018 231.00 232.50 217.50 228.00 345 -6.00(-2.56%)
Jan 03, 2018 250.50 250.50 217.50 234.00 295 -6.75(-2.80%)
Jan 02, 2018 237.00 247.50 237.00 240.75 339 +18.74(+8.44%)
Dec 29, 2017 222.01 222.01 222.01 0 -10.49(-4.51%)
Dec 28, 2017 232.50 234.42 226.50 232.50 423 -1.50(-0.64%)
Dec 27, 2017 244.50 244.50 228.15 234.00 136 -10.50(-4.29%)
Dec 26, 2017 231.00 249.00 229.50 244.50 202 +6.00(+2.52%)
Dec 22, 2017 235.16 252.00 231.01 238.50 414 +3.00(+1.27%)
Dec 21, 2017 231.00 243.00 225.00 235.50 376 +1.51(+0.65%)
Dec 20, 2017 246.00 247.50 231.00 233.99 282 -4.51(-1.89%)
Dec 19, 2017 225.00 261.00 225.00 238.50 2,466 +13.50(+6.00%)
Dec 18, 2017 207.00 246.00 199.50 225.00 3,501 +27.38(+13.85%)
Dec 15, 2017 192.00 204.00 190.51 197.62 543 +5.62(+2.93%)
Dec 14, 2017 187.50 195.00 186.00 192.00 307 -1.40(-0.72%)
Dec 13, 2017 192.75 195.00 189.00 193.40 137 +1.40(+0.73%)
Dec 12, 2017 190.50 199.50 187.50 192.00 212 -7.50(-3.76%)
Dec 11, 2017 202.50 204.15 196.50 199.50 299 -4.50(-2.21%)
Dec 08, 2017 210.00 210.00 202.50 204.00 169 -1.50(-0.73%)
Dec 07, 2017 207.00 214.50 203.26 205.50 174 -6.01(-2.84%)
Dec 06, 2017 208.50 215.49 208.50 211.51 48 -1.49(-0.70%)
Dec 05, 2017 207.00 219.00 207.00 213.00 121 +1.50(+0.71%)
Dec 04, 2017 210.00 210.00 206.58 211.50 191 -4.50(-2.08%)
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.