Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 222.00 222.00 214.49 216.00 82 +0.36(+0.17%)
Nov 30, 2017 222.28 225.00 205.50 215.64 68 -3.36(-1.53%)
Nov 29, 2017 225.00 229.50 216.00 219.00 311 -1.50(-0.68%)
Nov 28, 2017 207.00 225.00 207.00 220.50 222 +4.50(+2.08%)
Nov 27, 2017 202.50 217.50 202.50 216.00 235 +0.00(+0.00%)
Nov 24, 2017 217.50 217.50 212.64 216.00 25 +1.50(+0.70%)
Nov 22, 2017 208.50 216.00 205.50 214.50 315 +3.00(+1.42%)
Nov 21, 2017 206.13 211.50 205.50 211.50 83 +2.40(+1.15%)
Nov 20, 2017 217.50 217.50 209.10 209.10 31 -5.62(-2.62%)
Nov 17, 2017 219.00 219.00 206.96 214.72 132 -7.28(-3.28%)
Nov 16, 2017 205.50 223.81 198.00 222.00 431 +16.50(+8.03%)
Nov 15, 2017 208.50 208.50 204.00 205.50 49 -3.00(-1.44%)
Nov 14, 2017 207.00 213.00 207.00 208.50 125 +0.00(+0.00%)
Nov 13, 2017 208.50 216.00 196.50 208.50 176 -3.01(-1.43%)
Nov 10, 2017 210.00 211.51 207.00 211.51 206 -2.99(-1.39%)
Nov 09, 2017 217.50 225.00 214.50 214.50 207 -6.00(-2.72%)
Nov 08, 2017 225.00 232.50 216.00 220.50 228 -6.00(-2.65%)
Nov 07, 2017 228.00 232.50 226.50 226.50 259 -1.50(-0.66%)
Nov 06, 2017 228.00 235.50 226.50 228.00 205 -4.50(-1.94%)
Nov 03, 2017 237.00 237.00 231.00 232.50 152 -7.43(-3.09%)
Nov 02, 2017 244.50 244.50 228.00 239.93 230 +2.93(+1.23%)
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.