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 +0.060 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 334.80 334.80 315.00 328.50 457 -4.50(-1.35%)
Jun 29, 2015 347.81 349.50 330.00 333.00 610 -9.00(-2.63%)
Jun 26, 2015 360.01 360.01 342.00 342.00 323 -15.00(-4.20%)
Jun 25, 2015 367.50 369.00 354.00 357.00 209 -4.50(-1.24%)
Jun 24, 2015 366.00 370.50 357.00 361.50 536 +0.00(+0.00%)
Jun 23, 2015 349.50 372.00 345.00 361.50 737 +15.00(+4.33%)
Jun 22, 2015 348.00 354.00 340.50 346.50 497 +3.00(+0.87%)
Jun 19, 2015 349.50 354.00 339.00 343.50 205 -1.50(-0.43%)
Jun 18, 2015 343.50 347.99 342.00 345.00 205 +6.00(+1.77%)
Jun 17, 2015 340.50 348.00 339.00 339.00 382 +1.50(+0.44%)
Jun 16, 2015 343.50 358.50 337.50 337.50 570 -6.00(-1.75%)
Jun 15, 2015 337.50 346.50 336.00 343.50 696 -3.00(-0.87%)
Jun 12, 2015 345.00 352.50 337.50 346.50 674 +6.00(+1.76%)
Jun 11, 2015 349.50 361.50 340.50 340.50 991 -13.50(-3.81%)
Jun 10, 2015 363.00 426.00 333.00 354.00 14,205 +9.00(+2.61%)
Jun 09, 2015 342.00 345.00 333.00 345.00 327 +12.00(+3.60%)
Jun 08, 2015 345.01 349.50 333.00 333.00 541 -15.00(-4.31%)
Jun 05, 2015 340.50 352.50 340.50 348.00 654 +10.50(+3.11%)
Jun 04, 2015 349.50 349.50 337.50 337.50 1,678 -15.00(-4.26%)
Jun 03, 2015 340.50 360.00 334.50 352.50 499 +9.00(+2.62%)
Jun 02, 2015 342.00 348.23 331.50 343.50 1,744 -1.50(-0.43%)
Jun 01, 2015 360.00 360.00 340.50 345.00 790 +0.00(+0.00%)
May 29, 2015 351.00 354.68 339.00 345.00 317 -7.50(-2.13%)
May 28, 2015 336.00 356.99 336.00 352.50 377 +6.00(+1.73%)
May 27, 2015 340.50 352.50 322.50 346.50 2,029 +0.00(+0.00%)
May 26, 2015 348.00 360.00 342.03 346.50 264 -9.00(-2.53%)
May 22, 2015 355.50 355.50 355.50 355.50 420 +4.50(+1.28%)
May 21, 2015 349.50 360.00 349.50 351.00 359 -7.50(-2.09%)
May 20, 2015 357.00 375.00 352.50 358.50 197 -1.50(-0.42%)
May 19, 2015 363.00 373.50 351.00 360.00 501 -4.50(-1.23%)
May 18, 2015 348.00 372.00 348.00 364.50 829 +14.99(+4.29%)
May 15, 2015 352.50 354.00 345.72 349.51 385 -1.49(-0.42%)
May 14, 2015 363.00 363.00 351.00 351.00 394 -6.00(-1.68%)
May 13, 2015 364.50 376.49 352.50 357.00 273 -6.00(-1.65%)
May 12, 2015 367.50 375.24 357.00 363.00 689 -12.00(-3.20%)
May 11, 2015 405.00 420.75 368.13 375.00 4,196 +18.00(+5.04%)
May 08, 2015 355.50 357.00 345.00 357.00 239 +10.50(+3.03%)
May 07, 2015 358.50 359.02 345.00 346.50 541 -6.00(-1.70%)
May 06, 2015 346.50 366.00 346.50 352.50 1,156 -9.00(-2.49%)
May 05, 2015 418.50 418.50 354.90 361.50 1,739 -36.00(-9.06%)
May 04, 2015 397.50 405.00 388.50 397.50 783 +7.50(+1.92%)
May 01, 2015 412.50 421.50 382.51 390.00 2,033 -19.50(-4.76%)
Apr 30, 2015 448.50 453.60 402.48 409.50 2,222 -28.50(-6.51%)
Apr 29, 2015 414.00 469.50 406.50 438.00 5,762 +39.00(+9.77%)
Apr 28, 2015 483.00 490.50 399.00 399.00 8,804 -94.50(-19.15%)
Apr 27, 2015 415.50 535.50 391.50 493.50 62,777 +168.00(+51.61%)
Apr 24, 2015 327.00 327.00 318.00 325.50 316 +3.00(+0.93%)
Apr 23, 2015 330.00 336.00 318.00 322.50 979 +4.50(+1.42%)
Apr 22, 2015 292.50 321.78 292.50 318.00 717 +25.50(+8.72%)
Apr 21, 2015 313.50 318.09 277.50 292.50 880 -22.50(-7.14%)
Apr 20, 2015 322.50 328.50 315.00 315.00 725 +0.00(+0.00%)
Apr 17, 2015 322.50 322.50 301.50 315.00 548 -1.50(-0.47%)
Apr 16, 2015 325.50 325.50 309.00 316.50 766 -10.50(-3.21%)
Apr 15, 2015 324.00 327.00 318.00 327.00 410 +1.50(+0.46%)
Apr 14, 2015 324.00 330.00 312.00 325.50 827 -1.50(-0.46%)
Apr 13, 2015 324.00 328.50 315.00 327.00 268 +0.00(+0.00%)
Apr 10, 2015 316.50 330.00 315.00 327.00 381 +10.50(+3.32%)
Apr 09, 2015 322.50 333.00 316.50 316.50 884 -10.50(-3.21%)
Apr 08, 2015 340.50 343.50 324.24 327.00 575 -13.50(-3.96%)
Apr 07, 2015 348.00 352.50 334.50 340.50 909 -7.50(-2.16%)
Apr 06, 2015 351.00 364.50 339.01 348.00 1,621 +0.00(+0.00%)
Apr 02, 2015 340.50 348.00 348.00 348.00 2,490 +7.50(+2.20%)
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.