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 )

2.070 +0.100 (+5.08%)
Streaming Delayed Price Updated: 11:30 AM 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 29, 2016 325.50 337.50 319.50 330.00 379 +0.00(+0.00%)
Jan 28, 2016 328.50 333.00 318.00 330.00 328 +1.50(+0.46%)
Jan 27, 2016 321.00 334.50 321.00 328.50 509 -6.00(-1.79%)
Jan 26, 2016 322.50 337.50 315.00 334.50 655 +9.00(+2.76%)
Jan 25, 2016 328.50 337.50 324.00 325.50 791 +1.50(+0.46%)
Jan 22, 2016 322.50 341.85 322.50 324.00 1,013 +3.00(+0.93%)
Jan 21, 2016 286.50 325.50 286.50 321.00 1,303 +21.00(+7.00%)
Jan 20, 2016 298.50 301.50 282.00 300.00 2,403 -6.00(-1.96%)
Jan 19, 2016 351.00 351.00 301.50 306.00 3,496 +7.50(+2.51%)
Jan 15, 2016 304.50 298.50 298.50 298.50 1,724 -18.00(-5.69%)
Jan 14, 2016 324.00 335.67 300.00 316.50 2,534 -27.00(-7.86%)
Jan 13, 2016 354.00 372.00 331.50 343.50 1,350 -16.50(-4.58%)
Jan 12, 2016 361.50 375.00 343.50 360.00 1,102 +0.00(+0.00%)
Jan 11, 2016 396.00 396.00 342.00 360.00 1,479 +0.00(+0.00%)
Jan 08, 2016 396.00 400.50 352.50 360.00 1,975 -15.00(-4.00%)
Jan 07, 2016 418.50 418.50 375.00 375.00 2,567 -45.00(-10.71%)
Jan 06, 2016 430.50 430.50 415.50 420.00 1,288 -7.50(-1.75%)
Jan 05, 2016 457.50 457.50 421.50 427.50 1,559 +0.00(+0.00%)
Jan 04, 2016 436.50 442.35 427.50 427.50 1,300 -10.50(-2.40%)
Dec 31, 2015 436.50 438.00 438.00 438.00 623 +0.00(+0.00%)
Dec 30, 2015 447.00 452.70 438.00 438.00 1,017 -12.00(-2.67%)
Dec 29, 2015 462.00 466.50 445.50 450.00 1,275 -19.50(-4.15%)
Dec 28, 2015 468.00 484.20 462.00 469.50 888 -6.00(-1.26%)
Dec 24, 2015 465.00 475.50 475.50 475.50 258 +4.50(+0.96%)
Dec 23, 2015 459.00 471.00 459.00 471.00 557 +12.00(+2.61%)
Dec 22, 2015 457.50 477.00 457.50 459.00 993 -9.00(-1.92%)
Dec 21, 2015 462.00 475.65 454.50 468.00 1,040 +10.50(+2.30%)
Dec 18, 2015 462.00 468.00 450.00 457.50 934 +3.00(+0.66%)
Dec 17, 2015 481.50 481.50 450.00 454.50 2,079 +6.00(+1.34%)
Dec 16, 2015 435.00 448.50 427.50 448.50 885 +12.00(+2.75%)
Dec 15, 2015 430.50 438.00 430.50 436.50 755 +7.50(+1.75%)
Dec 14, 2015 451.50 451.50 423.00 429.00 1,648 -27.00(-5.92%)
Dec 11, 2015 468.00 472.50 445.50 456.00 1,419 -16.50(-3.49%)
Dec 10, 2015 450.00 475.51 438.00 472.50 2,882 +27.00(+6.06%)
Dec 09, 2015 462.00 462.00 435.00 445.50 1,526 -19.50(-4.19%)
Dec 08, 2015 459.00 469.50 453.00 465.00 987 +0.00(+0.00%)
Dec 07, 2015 487.50 494.65 453.00 465.00 1,855 -24.00(-4.91%)
Dec 04, 2015 492.00 493.50 466.50 489.00 1,404 -12.00(-2.40%)
Dec 03, 2015 508.50 517.50 457.50 501.00 2,544 -16.50(-3.19%)
Dec 02, 2015 526.50 530.99 505.50 517.50 1,858 -15.00(-2.82%)
Dec 01, 2015 546.00 549.00 511.50 532.50 3,090 +7.50(+1.43%)
Nov 30, 2015 504.00 536.88 499.50 525.00 7,476 +40.50(+8.36%)
Nov 27, 2015 552.00 561.00 474.00 484.50 6,588 -22.50(-4.44%)
Nov 25, 2015 460.50 507.00 507.00 507.00 5,954 +46.50(+10.10%)
Nov 24, 2015 486.00 495.00 448.50 460.50 8,972 -48.00(-9.44%)
Nov 23, 2015 546.00 583.50 487.50 508.50 95,030 +112.50(+28.41%)
Nov 20, 2015 394.50 406.50 387.00 396.00 1,793 -10.50(-2.58%)
Nov 19, 2015 394.50 415.50 394.50 406.50 1,230 +4.50(+1.12%)
Nov 18, 2015 400.50 406.50 382.50 402.00 1,977 +6.00(+1.52%)
Nov 17, 2015 435.00 436.43 392.99 396.00 3,597 -40.50(-9.28%)
Nov 16, 2015 442.50 453.00 415.50 436.50 3,055 -18.00(-3.96%)
Nov 13, 2015 438.00 463.49 438.00 454.50 1,084 +4.50(+1.00%)
Nov 12, 2015 459.00 459.00 438.00 450.00 1,428 -9.00(-1.96%)
Nov 11, 2015 460.50 472.50 451.50 459.00 1,712 -13.50(-2.86%)
Nov 10, 2015 481.50 481.50 457.95 472.50 886 -7.50(-1.56%)
Nov 09, 2015 466.50 480.00 451.50 480.00 3,362 +4.50(+0.95%)
Nov 06, 2015 487.50 487.50 468.00 475.50 1,414 -15.00(-3.06%)
Nov 05, 2015 495.00 519.00 471.00 490.50 3,550 -13.50(-2.68%)
Nov 04, 2015 498.00 534.00 493.50 504.00 3,868 -6.00(-1.18%)
Nov 03, 2015 523.50 531.00 502.50 510.00 1,955 -4.50(-0.87%)
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.