Can-Fite Biopharma Ltd ADR (NY: CANF )

1.960 -0.120 (-5.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.160 2.160 2.060 2.130 13,034 -0.01(-0.47%)
Feb 29, 2024 2.120 2.140 2.080 2.140 7,685 +0.06(+2.88%)
Feb 28, 2024 2.060 2.150 2.040 2.080 61,710 -0.02(-0.95%)
Feb 27, 2024 2.100 2.100 2.020 2.100 24,984 +0.00(+0.00%)
Feb 26, 2024 2.060 2.100 2.060 2.100 28,134 +0.04(+1.94%)
Feb 23, 2024 2.100 2.180 2.060 2.060 68,749 -0.04(-1.90%)
Feb 22, 2024 2.060 2.100 2.060 2.100 12,350 +0.05(+2.44%)
Feb 21, 2024 2.080 2.100 2.010 2.050 15,943 -0.02(-0.97%)
Feb 20, 2024 2.040 2.090 2.000 2.070 7,046 -0.01(-0.33%)
Feb 16, 2024 2.096 2.100 2.010 2.077 5,268 -0.02(-1.10%)
Feb 15, 2024 2.060 2.150 2.060 2.100 9,393 +0.06(+2.94%)
Feb 14, 2024 2.040 2.130 2.020 2.040 7,824 +0.01(+0.47%)
Feb 13, 2024 2.020 2.050 2.000 2.030 10,925 -0.02(-1.19%)
Feb 12, 2024 2.100 2.115 2.010 2.055 21,365 -0.00(-0.24%)
Feb 09, 2024 2.053 2.084 2.000 2.060 25,825 +0.06(+3.00%)
Feb 08, 2024 2.070 2.080 2.000 2.000 8,190 -0.03(-1.48%)
Feb 07, 2024 2.080 2.100 2.030 2.030 22,941 +0.00(+0.00%)
Feb 06, 2024 2.050 2.050 2.030 2.030 1,268 +0.01(+0.50%)
Feb 05, 2024 2.130 2.130 2.010 2.020 10,423 -0.07(-3.35%)
Feb 02, 2024 2.070 2.139 2.010 2.090 22,961 +0.03(+1.46%)
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.