Can-Fite Biopharma Ltd ADR (NY: CANF )

1.290 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 1.290 1.360 1.260 1.290 334,512 +0.00(+0.00%)
Jan 19, 2022 1.280 1.365 1.250 1.290 758,981 +0.06(+4.88%)
Jan 18, 2022 1.310 1.310 1.220 1.230 504,369 -0.08(-6.11%)
Jan 14, 2022 1.310 0 +0.00(+0.00%)
Jan 13, 2022 1.330 1.350 1.300 1.310 533,687 -0.03(-2.24%)
Jan 12, 2022 1.350 1.350 1.260 1.340 644,599 -0.02(-1.47%)
Jan 11, 2022 1.320 1.360 1.320 1.360 546,707 -0.01(-0.73%)
Jan 10, 2022 1.270 1.390 1.270 1.370 1,088,421 +0.09(+7.03%)
Jan 07, 2022 1.300 1.335 1.274 1.280 554,028 +0.00(+0.00%)
Jan 06, 2022 1.330 1.350 1.260 1.280 669,642 -0.05(-3.76%)
Jan 05, 2022 1.400 1.400 1.301 1.330 767,586 -0.06(-4.32%)
Jan 04, 2022 1.450 1.450 1.330 1.390 859,550 -0.06(-4.14%)
Jan 03, 2022 1.310 1.450 1.290 1.450 1,606,351 +0.16(+12.40%)
Dec 31, 2021 1.320 1.380 1.260 1.290 1,402,003 -0.04(-3.01%)
Dec 30, 2021 1.340 1.393 1.330 1.330 1,626,124 -0.12(-8.28%)
Dec 29, 2021 1.470 1.470 1.290 1.450 19,623,818 +0.19(+15.08%)
Dec 28, 2021 1.280 1.310 1.210 1.260 1,721,845 -0.05(-3.82%)
Dec 27, 2021 1.360 1.360 1.275 1.310 1,604,036 -0.06(-4.38%)
Dec 23, 2021 1.380 1.470 1.300 1.370 2,958,121 -0.04(-2.84%)
Dec 22, 2021 1.510 1.510 1.330 1.410 4,255,674 -0.05(-3.42%)
Dec 21, 2021 1.770 1.790 1.340 1.460 21,938,047 -0.69(-32.09%)
Dec 20, 2021 2.400 2.600 1.960 2.150 169,491,181 +0.88(+69.29%)
Dec 17, 2021 1.110 1.280 1.080 1.270 254,137 +0.15(+12.89%)
Dec 16, 2021 1.200 1.200 1.110 1.125 202,137 -0.06(-5.46%)
Dec 15, 2021 1.140 1.220 1.100 1.190 212,759 +0.06(+5.78%)
Dec 14, 2021 1.060 1.130 1.060 1.125 279,903 +0.05(+5.14%)
Dec 13, 2021 1.090 1.100 1.020 1.070 318,240 -0.03(-2.73%)
Dec 10, 2021 1.130 1.138 1.090 1.100 81,386 -0.02(-1.79%)
Dec 09, 2021 1.110 1.190 1.100 1.120 229,206 +0.01(+0.90%)
Dec 08, 2021 1.000 1.170 1.000 1.110 482,434 +0.12(+12.13%)
Dec 07, 2021 1.010 1.020 0.9402 0.9899 490,804 +0.01(+1.01%)
Dec 06, 2021 1.030 1.040 0.9700 0.9800 497,063 -0.07(-6.67%)
Dec 03, 2021 1.080 1.091 1.000 1.050 221,404 -0.01(-0.94%)
Dec 02, 2021 1.080 1.110 1.000 1.060 188,532 -0.03(-2.75%)
Dec 01, 2021 1.180 1.211 1.080 1.090 189,576 -0.11(-9.17%)
Nov 30, 2021 1.160 1.200 1.160 1.200 150,216 +0.02(+1.69%)
Nov 29, 2021 1.210 1.220 1.140 1.180 191,329 -0.05(-3.90%)
Nov 26, 2021 1.200 1.250 1.170 1.228 162,543 +0.01(+0.65%)
Nov 24, 2021 1.200 1.240 1.180 1.220 111,857 +0.03(+2.52%)
Nov 23, 2021 1.210 1.218 1.170 1.190 232,865 +0.00(+0.00%)
Nov 22, 2021 1.240 1.240 1.160 1.190 245,674 -0.02(-1.65%)
Nov 19, 2021 1.250 1.250 1.190 1.210 232,447 -0.02(-1.63%)
Nov 18, 2021 1.310 1.240 1.210 1.230 298,120 -0.09(-6.82%)
Nov 17, 2021 1.370 1.370 1.264 1.320 223,629 +0.01(+0.38%)
Nov 16, 2021 1.360 1.382 1.300 1.315 279,430 -0.04(-2.59%)
Nov 15, 2021 1.350 1.519 1.320 1.350 1,550,951 +0.01(+0.75%)
Nov 12, 2021 1.390 1.410 1.300 1.340 492,125 -0.06(-4.29%)
Nov 11, 2021 1.440 1.450 1.350 1.400 296,287 -0.02(-1.41%)
Nov 10, 2021 1.470 1.420 162,615 -0.05(-3.40%)
Nov 09, 2021 1.480 1.490 1.440 1.470 127,786 -0.02(-1.34%)
Nov 08, 2021 1.490 1.500 1.475 1.490 133,003 +0.00(+0.00%)
Nov 05, 2021 1.500 1.520 1.460 1.490 127,635 -0.03(-1.97%)
Nov 04, 2021 1.510 1.560 1.480 1.520 188,951 +0.03(+2.01%)
Nov 03, 2021 1.500 1.540 1.480 1.490 164,443 -0.02(-1.32%)
Nov 02, 2021 1.480 1.570 1.470 1.510 523,818 +0.00(+0.00%)
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.