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 +0.010 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2017 277.50 282.00 261.00 268.50 1,458 -7.50(-2.72%)
Jan 30, 2017 286.50 292.50 273.00 276.00 825 -13.50(-4.66%)
Jan 27, 2017 289.50 292.50 286.50 289.50 431 +1.50(+0.52%)
Jan 26, 2017 292.50 295.50 288.00 288.00 323 -4.50(-1.54%)
Jan 25, 2017 303.00 303.00 285.00 292.50 1,888 -9.00(-2.99%)
Jan 24, 2017 298.50 302.25 295.50 301.50 1,633 +4.50(+1.52%)
Jan 23, 2017 307.50 310.50 292.50 297.00 1,596 -12.00(-3.88%)
Jan 20, 2017 310.50 310.50 303.00 309.00 942 -1.50(-0.48%)
Jan 19, 2017 307.50 322.50 301.50 310.50 5,627 -27.00(-8.00%)
Jan 18, 2017 360.00 400.50 328.50 337.50 7,407 -21.75(-6.05%)
Jan 17, 2017 360.00 364.50 354.00 359.25 530 +5.25(+1.48%)
Jan 13, 2017 354.00 354.00 354.00 0 -6.00(-1.67%)
Jan 12, 2017 358.50 366.00 346.50 360.00 165 +6.00(+1.69%)
Jan 11, 2017 360.00 366.00 351.00 354.00 143 -13.50(-3.67%)
Jan 10, 2017 366.00 373.50 349.50 367.50 191 +1.50(+0.41%)
Jan 09, 2017 367.50 373.50 361.51 366.00 685 +0.00(+0.00%)
Jan 06, 2017 355.50 371.83 349.50 366.00 350 +7.50(+2.09%)
Jan 05, 2017 363.00 364.50 352.65 358.50 267 +0.00(+0.00%)
Jan 04, 2017 360.00 367.50 355.50 358.50 94 +1.50(+0.42%)
Jan 03, 2017 360.00 364.50 349.50 357.00 229 +0.00(+0.00%)
Dec 30, 2016 357.00 357.00 357.00 0 -12.00(-3.25%)
Dec 29, 2016 360.00 373.50 351.00 369.00 219 +4.67(+1.28%)
Dec 28, 2016 367.50 370.80 359.64 364.33 143 +1.33(+0.37%)
Dec 27, 2016 349.50 380.37 346.35 363.00 650 +0.00(+0.00%)
Dec 23, 2016 363.00 363.00 363.00 0 -1.50(-0.41%)
Dec 22, 2016 349.50 376.50 349.50 364.50 460 +9.01(+2.54%)
Dec 21, 2016 352.50 355.50 345.00 355.49 463 -1.51(-0.42%)
Dec 20, 2016 345.00 358.50 342.00 357.00 422 +7.50(+2.15%)
Dec 19, 2016 346.50 361.50 342.00 349.50 334 +0.00(+0.00%)
Dec 16, 2016 337.50 367.50 324.00 349.50 3,108 +28.50(+8.88%)
Dec 15, 2016 319.50 328.50 318.00 321.00 223 -2.99(-0.92%)
Dec 14, 2016 303.00 323.99 303.00 323.99 233 +23.99(+8.00%)
Dec 13, 2016 304.50 316.50 294.00 300.00 641 -16.50(-5.21%)
Dec 12, 2016 322.50 334.50 309.00 316.50 225 -13.50(-4.09%)
Dec 09, 2016 313.50 330.00 313.50 330.00 101 +12.00(+3.77%)
Dec 08, 2016 330.00 330.00 318.00 318.00 260 -6.00(-1.85%)
Dec 07, 2016 334.49 334.49 318.00 324.00 351 -10.50(-3.14%)
Dec 06, 2016 330.00 337.50 325.50 334.50 191 +7.50(+2.29%)
Dec 05, 2016 325.50 345.00 324.00 327.00 437 -3.00(-0.91%)
Dec 02, 2016 322.50 330.00 316.50 330.00 160 +7.50(+2.33%)
Dec 01, 2016 327.00 333.00 322.50 322.50 420 -7.50(-2.27%)
Nov 30, 2016 340.50 343.35 330.00 330.00 192 -9.01(-2.66%)
Nov 29, 2016 345.00 345.00 337.50 339.01 28 -5.99(-1.73%)
Nov 28, 2016 348.00 348.00 331.50 345.00 196 -4.50(-1.29%)
Nov 25, 2016 324.00 349.50 317.08 349.50 129 +25.50(+7.87%)
Nov 23, 2016 324.00 324.00 324.00 0 -7.49(-2.26%)
Nov 22, 2016 334.50 337.69 324.00 331.49 326 +1.49(+0.45%)
Nov 21, 2016 352.50 352.50 330.00 330.00 256 -18.00(-5.17%)
Nov 18, 2016 352.50 354.69 331.50 348.00 245 +0.00(+0.00%)
Nov 17, 2016 349.50 349.50 335.01 348.00 136 +0.00(+0.00%)
Nov 16, 2016 343.50 354.90 331.50 348.00 545 -1.50(-0.43%)
Nov 15, 2016 334.50 351.00 333.00 349.50 84 +19.50(+5.91%)
Nov 14, 2016 354.00 354.00 330.00 330.00 255 -22.50(-6.38%)
Nov 11, 2016 333.00 355.50 325.50 352.50 271 +13.50(+3.98%)
Nov 10, 2016 337.50 343.83 333.00 339.00 200 +3.00(+0.89%)
Nov 09, 2016 360.00 360.00 325.50 336.00 243 +16.50(+5.16%)
Nov 08, 2016 334.50 343.50 315.00 319.50 441 -18.00(-5.33%)
Nov 07, 2016 343.50 349.50 331.50 337.50 288 -13.50(-3.85%)
Nov 04, 2016 340.50 357.00 328.63 351.00 468 +9.00(+2.63%)
Nov 03, 2016 349.50 358.49 325.50 342.00 717 -8.70(-2.48%)
Nov 02, 2016 357.00 360.00 331.50 350.70 299 -6.30(-1.76%)
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.