Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.440 +0.060 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.343 2.490 2.200 2.440 16,598 +0.06(+2.52%)
May 22, 2024 2.420 2.420 2.300 2.380 11,238 -0.08(-3.05%)
May 21, 2024 2.490 2.490 2.315 2.455 24,578 -0.01(-0.41%)
May 20, 2024 2.380 2.500 2.330 2.465 44,454 +0.08(+3.57%)
May 17, 2024 2.250 2.430 2.220 2.380 58,790 +0.14(+6.37%)
May 16, 2024 2.090 2.240 2.040 2.237 26,727 +0.19(+9.14%)
May 15, 2024 2.130 2.230 2.050 2.050 6,646 -0.08(-3.76%)
May 14, 2024 2.100 2.175 2.090 2.130 8,655 -0.00(-0.23%)
May 13, 2024 2.080 2.150 2.080 2.135 13,257 +0.04(+2.15%)
May 10, 2024 2.120 2.120 2.053 2.090 9,250 -0.05(-2.42%)
May 09, 2024 2.150 2.200 2.000 2.142 150,295 +0.12(+6.03%)
May 08, 2024 2.070 2.140 2.020 2.020 5,296 -0.05(-2.42%)
May 07, 2024 2.150 2.150 2.070 2.070 15,792 -0.04(-1.90%)
May 06, 2024 2.320 2.320 2.110 2.110 20,954 +0.02(+0.96%)
May 03, 2024 2.100 2.150 2.000 2.090 3,218 +0.06(+2.96%)
May 02, 2024 2.090 2.210 2.010 2.030 10,925 -0.06(-2.87%)
May 01, 2024 2.120 2.120 2.000 2.090 27,334 +0.02(+0.97%)
Apr 30, 2024 2.000 2.250 2.000 2.070 45,491 +0.10(+5.08%)
Apr 29, 2024 1.980 2.020 1.950 1.970 8,739 -0.01(-0.51%)
Apr 26, 2024 2.000 2.010 1.910 1.980 8,665 +0.06(+3.13%)
Apr 25, 2024 1.940 1.970 1.910 1.920 12,246 -0.02(-1.03%)
Apr 24, 2024 1.960 1.960 1.930 1.940 5,741 -0.03(-1.52%)
Apr 23, 2024 1.960 1.976 1.960 1.970 3,761 -0.01(-0.51%)
Apr 22, 2024 2.000 2.050 1.910 1.980 8,684 +0.00(+0.00%)
Apr 19, 2024 1.960 2.070 1.960 1.980 7,822 +0.01(+0.51%)
Apr 18, 2024 2.000 2.070 1.960 1.970 10,459 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.940 1.960 32,005 -0.12(-5.77%)
Apr 16, 2024 2.070 2.291 2.030 2.080 13,213 +0.01(+0.48%)
Apr 15, 2024 2.200 2.210 2.020 2.070 20,092 -0.03(-1.43%)
Apr 12, 2024 2.320 2.340 2.100 2.100 14,349 -0.18(-7.89%)
Apr 11, 2024 2.310 2.340 2.200 2.280 11,677 -0.07(-2.98%)
Apr 10, 2024 2.210 2.424 2.210 2.350 11,769 +0.09(+3.98%)
Apr 09, 2024 2.380 2.498 2.250 2.260 20,912 -0.14(-5.83%)
Apr 08, 2024 2.440 2.500 2.290 2.400 9,801 +0.05(+2.13%)
Apr 05, 2024 2.350 2.570 2.250 2.350 38,989 +0.02(+0.86%)
Apr 04, 2024 2.290 2.520 2.150 2.330 32,290 +0.04(+1.75%)
Apr 03, 2024 2.300 2.320 2.210 2.290 5,112 +0.04(+2.00%)
Apr 02, 2024 2.400 2.400 2.060 2.245 25,637 -0.06(-2.81%)
Apr 01, 2024 2.290 2.710 2.220 2.310 74,874 +0.09(+4.05%)
Mar 28, 2024 2.290 2.300 2.220 2.220 7,246 -0.04(-1.77%)
Mar 27, 2024 2.230 2.260 2.210 2.260 11,263 +0.08(+3.67%)
Mar 26, 2024 2.240 2.260 2.180 2.180 8,070 -0.01(-0.46%)
Mar 25, 2024 2.230 2.240 2.170 2.190 19,009 -0.04(-1.79%)
Mar 22, 2024 2.190 2.230 2.120 2.230 17,758 +0.04(+1.83%)
Mar 21, 2024 2.210 2.230 2.190 2.190 15,665 -0.04(-1.79%)
Mar 20, 2024 2.200 2.250 2.180 2.230 9,717 +0.05(+2.29%)
Mar 19, 2024 2.200 2.230 2.170 2.180 8,338 -0.01(-0.46%)
Mar 18, 2024 2.140 2.200 2.038 2.190 15,338 +0.07(+3.30%)
Mar 15, 2024 2.160 2.200 2.120 2.120 2,100 -0.02(-0.93%)
Mar 14, 2024 2.250 2.250 2.100 2.140 12,004 -0.10(-4.46%)
Mar 13, 2024 2.140 2.240 2.120 2.240 5,490 +0.10(+4.67%)
Mar 12, 2024 2.240 2.250 2.110 2.140 8,457 -0.11(-4.89%)
Mar 11, 2024 2.200 2.250 2.160 2.250 19,257 +0.04(+1.81%)
Mar 08, 2024 2.170 2.250 2.160 2.210 30,513 +0.05(+2.31%)
Mar 07, 2024 2.120 2.200 2.100 2.160 39,452 +0.03(+1.41%)
Mar 06, 2024 2.200 2.200 2.090 2.130 19,549 +0.03(+1.43%)
Mar 05, 2024 2.130 2.139 2.030 2.100 12,441 -0.04(-1.87%)
Mar 04, 2024 2.060 2.140 2.040 2.140 13,015 +0.01(+0.47%)
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.