Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 496.50 496.50 477.00 483.00 526 -19.50(-3.88%)
Jan 29, 2015 513.00 526.50 492.00 502.50 610 -1.51(-0.30%)
Jan 28, 2015 519.00 525.00 502.50 504.01 657 -2.99(-0.59%)
Jan 27, 2015 519.00 523.50 501.00 507.00 3,857 +18.00(+3.68%)
Jan 26, 2015 472.50 502.50 444.00 489.00 1,061 +39.00(+8.67%)
Jan 23, 2015 487.50 487.50 438.00 450.00 2,091 -43.50(-8.81%)
Jan 22, 2015 517.50 517.50 486.00 493.50 683 -13.50(-2.66%)
Jan 21, 2015 537.00 548.99 499.50 507.00 1,422 -36.00(-6.63%)
Jan 20, 2015 550.50 556.50 513.00 543.00 763 -9.00(-1.63%)
Jan 16, 2015 534.00 555.00 532.50 552.00 266 +16.50(+3.08%)
Jan 15, 2015 546.00 558.00 532.50 535.50 475 -19.50(-3.51%)
Jan 14, 2015 537.00 562.50 528.00 555.00 975 +13.50(+2.49%)
Jan 13, 2015 580.50 580.50 534.00 541.50 1,235 -36.00(-6.23%)
Jan 12, 2015 585.00 585.00 570.00 577.50 637 +0.00(+0.00%)
Jan 09, 2015 570.00 581.45 549.00 577.50 678 +12.00(+2.12%)
Jan 08, 2015 559.50 585.00 534.00 565.50 1,589 +19.50(+3.57%)
Jan 07, 2015 552.00 553.50 525.00 546.00 524 -6.90(-1.25%)
Jan 06, 2015 585.00 585.00 538.50 552.90 1,770 -21.60(-3.76%)
Jan 05, 2015 571.50 595.50 564.00 574.50 2,435 +9.00(+1.59%)
Jan 02, 2015 528.00 570.00 514.90 565.50 1,414 +40.50(+7.71%)
Dec 31, 2014 517.50 525.00 525.00 525.00 1,421 +12.00(+2.34%)
Dec 30, 2014 540.00 560.10 504.00 513.00 2,249 -19.50(-3.66%)
Dec 29, 2014 597.00 597.00 525.00 532.50 1,069 -27.00(-4.83%)
Dec 26, 2014 547.50 563.99 510.00 559.50 1,544 +4.50(+0.81%)
Dec 24, 2014 562.50 555.00 555.00 555.00 391 +1.50(+0.27%)
Dec 23, 2014 558.00 558.00 546.00 553.50 591 +1.50(+0.27%)
Dec 22, 2014 571.50 594.00 543.00 552.00 4,984 +40.50(+7.92%)
Dec 19, 2014 514.50 520.50 502.50 511.50 609 -9.00(-1.73%)
Dec 18, 2014 525.00 533.48 511.50 520.50 803 +9.00(+1.76%)
Dec 17, 2014 486.00 556.50 486.00 511.50 1,500 +9.00(+1.79%)
Dec 16, 2014 510.00 517.50 495.00 502.50 924 -25.50(-4.83%)
Dec 15, 2014 546.00 600.00 525.00 528.00 1,623 +4.50(+0.86%)
Dec 12, 2014 517.50 549.75 517.50 523.50 543 +4.50(+0.87%)
Dec 11, 2014 546.00 562.50 507.00 519.00 1,457 -21.00(-3.89%)
Dec 10, 2014 570.00 574.50 532.75 540.00 2,169 -30.00(-5.26%)
Dec 09, 2014 619.50 633.00 570.00 570.00 7,174 +7.50(+1.33%)
Dec 08, 2014 610.50 613.50 553.50 562.50 2,313 -40.50(-6.72%)
Dec 05, 2014 607.50 657.00 573.00 603.00 2,032 -3.00(-0.50%)
Dec 04, 2014 654.00 655.50 600.00 606.00 2,724 -34.50(-5.39%)
Dec 03, 2014 679.50 682.50 624.00 640.50 3,755 -52.50(-7.58%)
Dec 02, 2014 679.50 738.00 667.50 693.00 7,939 +25.50(+3.82%)
Dec 01, 2014 678.00 820.63 618.00 667.50 22,514 +52.50(+8.54%)
Nov 28, 2014 667.50 667.50 615.00 615.00 906 -24.00(-3.76%)
Nov 26, 2014 606.00 639.00 639.00 639.00 5,558 +48.00(+8.12%)
Nov 25, 2014 618.00 642.00 585.00 591.00 5,003 -30.00(-4.83%)
Nov 24, 2014 690.00 690.00 606.00 621.00 9,304 -99.00(-13.75%)
Nov 21, 2014 613.50 864.00 609.00 720.00 47,919 +120.00(+20.00%)
Nov 20, 2014 588.00 637.50 534.00 600.00 22,200 +27.00(+4.71%)
Nov 19, 2014 486.00 628.50 486.00 573.00 38,732 +123.00(+27.33%)
Nov 18, 2014 376.50 645.00 376.50 450.00 9,617 +85.65(+23.51%)
Nov 17, 2014 352.50 369.00 345.00 364.35 148 +2.93(+0.81%)
Nov 14, 2014 379.50 379.50 343.50 361.43 30 -15.07(-4.00%)
Nov 13, 2014 367.50 405.00 367.50 376.50 76 -4.50(-1.18%)
Nov 12, 2014 379.50 388.50 358.50 381.00 146 -16.50(-4.15%)
Nov 11, 2014 405.00 408.00 391.50 397.50 34 -15.00(-3.64%)
Nov 10, 2014 412.50 412.50 393.00 412.50 19 +24.00(+6.18%)
Nov 07, 2014 415.50 415.50 388.50 388.50 15 -37.49(-8.80%)
Nov 06, 2014 418.35 425.99 418.35 425.99 10 +25.49(+6.36%)
Nov 05, 2014 427.50 427.50 399.01 400.50 22 -3.00(-0.74%)
Nov 04, 2014 414.00 426.00 403.05 403.50 75 -13.50(-3.24%)
Nov 03, 2014 418.51 418.51 415.49 417.00 25 +0.00(+0.00%)
Oct 31, 2014 424.49 424.49 417.00 417.00 8 -7.44(-1.75%)
Oct 30, 2014 437.81 437.81 421.49 424.44 39 -3.06(-0.72%)
Oct 29, 2014 425.99 427.50 425.99 427.50 10 +0.00(+0.00%)
Oct 28, 2014 430.50 442.50 409.50 427.50 248 -13.50(-3.06%)
Oct 27, 2014 436.50 456.00 423.00 441.00 74 -15.00(-3.29%)
Oct 24, 2014 427.50 456.00 406.50 456.00 78 +19.50(+4.47%)
Oct 23, 2014 471.00 471.00 388.50 436.50 74 -19.05(-4.18%)
Oct 22, 2014 460.65 475.50 450.00 455.55 38 -12.45(-2.66%)
Oct 21, 2014 471.00 472.50 454.50 468.00 12 +0.00(+0.00%)
Oct 20, 2014 465.00 471.80 449.76 468.00 39 -7.50(-1.58%)
Oct 17, 2014 465.00 483.84 465.00 475.50 29 -1.50(-0.31%)
Oct 15, 2014 474.00 486.00 465.00 477.00 0 +14.99(+3.24%)
Oct 14, 2014 465.00 484.50 451.50 462.01 104 -7.49(-1.59%)
Oct 13, 2014 496.50 514.42 469.50 469.50 114 +0.86(+0.18%)
Oct 10, 2014 456.00 478.43 456.00 468.64 18 +15.64(+3.45%)
Oct 09, 2014 468.00 468.00 453.00 453.00 5 -10.14(-2.19%)
Oct 08, 2014 470.87 470.87 459.00 463.14 8 -3.36(-0.72%)
Oct 07, 2014 475.50 481.50 462.00 466.50 28 -24.75(-5.04%)
Oct 06, 2014 486.00 502.50 451.50 491.25 218 +8.25(+1.71%)
Oct 03, 2014 472.51 492.00 466.50 483.00 73 +21.00(+4.55%)
Oct 02, 2014 481.50 484.50 462.00 462.00 51 -22.50(-4.64%)
Oct 01, 2014 487.50 488.62 466.50 484.50 66 -6.00(-1.22%)
Sep 30, 2014 507.00 517.50 481.50 490.50 91 +4.51(+0.93%)
Sep 29, 2014 487.50 492.00 481.50 485.99 50 -7.51(-1.52%)
Sep 26, 2014 483.00 495.00 483.00 493.50 54 +12.00(+2.49%)
Sep 25, 2014 499.50 499.50 481.50 481.50 75 -19.50(-3.89%)
Sep 24, 2014 520.50 520.50 496.50 501.00 48 -1.50(-0.30%)
Sep 23, 2014 502.50 510.00 493.49 502.50 128 -3.00(-0.59%)
Sep 22, 2014 510.00 510.00 496.50 505.50 171 -31.50(-5.87%)
Sep 19, 2014 520.50 544.50 520.50 537.00 144 -1.50(-0.28%)
Sep 18, 2014 538.50 553.50 519.00 538.50 62 -3.00(-0.55%)
Sep 17, 2014 537.00 541.50 519.00 541.50 153 +9.00(+1.69%)
Sep 16, 2014 525.00 546.00 510.00 532.50 269 +7.49(+1.43%)
Sep 15, 2014 529.50 546.00 525.00 525.01 148 -25.49(-4.63%)
Sep 12, 2014 552.00 568.15 513.00 550.50 189 -12.00(-2.13%)
Sep 11, 2014 556.50 579.00 547.50 562.50 110 -7.50(-1.32%)
Sep 10, 2014 556.50 585.00 552.00 570.00 183 -13.50(-2.31%)
Sep 09, 2014 588.00 600.00 573.00 583.50 154 -16.50(-2.75%)
Sep 08, 2014 564.00 619.50 564.00 600.00 325 +63.00(+11.73%)
Sep 05, 2014 547.50 550.50 537.00 537.00 148 +7.50(+1.42%)
Sep 04, 2014 547.50 552.00 525.00 529.50 258 -25.50(-4.59%)
Sep 03, 2014 559.50 559.50 549.90 555.00 122 -16.50(-2.89%)
Sep 02, 2014 554.10 576.00 553.50 571.50 127 -10.50(-1.80%)
Aug 29, 2014 592.50 582.00 582.00 582.00 138 -12.00(-2.02%)
Aug 28, 2014 567.00 615.00 558.01 594.00 99 +16.50(+2.86%)
Aug 27, 2014 568.50 577.50 567.69 577.50 17 +0.00(+0.00%)
Aug 26, 2014 570.00 585.00 558.00 577.50 145 +12.00(+2.12%)
Aug 25, 2014 558.00 580.50 549.00 565.50 144 -16.49(-2.83%)
Aug 22, 2014 560.04 592.50 558.00 581.99 53 +22.49(+4.02%)
Aug 21, 2014 552.00 579.00 547.50 559.50 39 -7.51(-1.33%)
Aug 20, 2014 567.01 567.01 567.01 567.01 4 -11.99(-2.07%)
Aug 19, 2014 556.51 598.50 556.51 579.00 54 +12.00(+2.12%)
Aug 18, 2014 576.00 590.85 540.01 567.00 103 -12.00(-2.07%)
Aug 15, 2014 574.50 599.85 573.00 579.00 86 -7.68(-1.31%)
Aug 14, 2014 549.48 594.00 549.48 586.68 71 +15.18(+2.66%)
Aug 13, 2014 565.50 598.50 562.50 571.50 148 +4.50(+0.79%)
Aug 12, 2014 562.50 570.00 561.00 567.00 112 -4.50(-0.79%)
Aug 11, 2014 565.50 580.50 561.00 571.50 66 +9.00(+1.60%)
Aug 08, 2014 568.50 568.50 555.00 562.50 53 +6.00(+1.08%)
Aug 07, 2014 556.49 585.00 553.50 556.50 212 -6.00(-1.07%)
Aug 06, 2014 577.50 586.50 559.08 562.50 194 -1.50(-0.27%)
Aug 05, 2014 569.55 576.00 549.01 564.00 24 -9.00(-1.57%)
Aug 04, 2014 555.00 577.49 535.50 573.00 32 +39.00(+7.30%)
Aug 01, 2014 547.50 583.50 528.00 534.00 77 -28.50(-5.07%)
Jul 31, 2014 556.50 562.50 555.45 562.50 6 +0.00(+0.00%)
Jul 30, 2014 555.00 585.00 535.50 562.50 76 -45.00(-7.41%)
Jul 29, 2014 601.49 617.99 573.00 607.50 50 +4.50(+0.75%)
Jul 28, 2014 604.49 624.00 589.50 603.00 66 -10.49(-1.71%)
Jul 25, 2014 591.01 613.49 589.50 613.49 34 -16.51(-2.62%)
Jul 24, 2014 600.00 631.50 589.50 630.00 54 +15.00(+2.44%)
Jul 23, 2014 600.00 627.00 600.00 615.00 101 +4.50(+0.74%)
Jul 22, 2014 600.00 643.50 600.00 610.50 159 +6.00(+0.99%)
Jul 21, 2014 588.00 615.00 579.00 604.50 98 -4.73(-0.78%)
Jul 18, 2014 619.50 619.50 609.23 609.23 62 -14.77(-2.37%)
Jul 17, 2014 598.50 624.00 595.50 624.00 625 +10.50(+1.71%)
Jul 16, 2014 573.01 625.50 511.50 613.50 435 +30.00(+5.14%)
Jul 15, 2014 603.00 603.00 580.50 583.50 98 -14.99(-2.50%)
Jul 14, 2014 625.50 625.50 580.50 598.49 616 -24.01(-3.86%)
Jul 11, 2014 664.50 691.50 588.00 622.50 1,036 -9.00(-1.43%)
Jul 10, 2014 570.00 731.99 555.00 631.50 3,834 +106.50(+20.29%)
Jul 09, 2014 543.00 543.00 525.00 525.00 69 -24.00(-4.37%)
Jul 08, 2014 543.00 550.50 543.00 549.00 69 -15.90(-2.81%)
Jul 07, 2014 550.50 573.00 548.99 564.90 100 +2.40(+0.43%)
Jul 03, 2014 559.50 562.50 562.50 562.50 92 -0.06(-0.01%)
Jul 02, 2014 568.49 573.00 561.00 562.56 148 -10.44(-1.82%)
Jul 01, 2014 538.50 574.50 538.50 573.00 263 +37.51(+7.01%)
Jun 30, 2014 552.00 552.00 528.00 535.49 109 -10.51(-1.93%)
Jun 27, 2014 547.50 547.50 502.50 546.00 59 -6.00(-1.09%)
Jun 26, 2014 541.50 575.34 541.50 552.00 141 -6.00(-1.08%)
Jun 25, 2014 517.50 594.00 507.00 558.00 950 +34.50(+6.59%)
Jun 24, 2014 537.00 540.00 517.50 523.50 147 -19.50(-3.59%)
Jun 23, 2014 556.50 567.00 543.00 543.00 95 -12.00(-2.16%)
Jun 20, 2014 562.50 578.99 546.00 555.00 56 +9.00(+1.65%)
Jun 19, 2014 570.00 571.50 535.50 546.00 342 -28.50(-4.96%)
Jun 18, 2014 595.50 619.50 555.00 574.50 691 +19.50(+3.51%)
Jun 17, 2014 561.00 570.00 534.84 555.00 143 +0.00(+0.00%)
Jun 16, 2014 588.00 588.00 550.50 555.00 111 -22.50(-3.90%)
Jun 13, 2014 589.50 595.27 574.50 577.50 142 -18.00(-3.02%)
Jun 12, 2014 596.85 596.85 588.00 595.50 13 +3.00(+0.51%)
Jun 11, 2014 600.00 613.49 588.00 592.50 42 -6.00(-1.00%)
Jun 10, 2014 615.00 615.01 594.00 598.50 99 +4.50(+0.76%)
Jun 06, 2014 585.00 613.05 585.00 594.00 171 +9.00(+1.54%)
Jun 05, 2014 601.50 603.00 583.50 585.00 105 -15.00(-2.50%)
Jun 04, 2014 609.00 609.00 592.50 600.00 131 +0.00(+0.00%)
Jun 03, 2014 596.99 600.75 594.00 600.00 45 +6.00(+1.01%)
Jun 02, 2014 631.50 643.50 586.51 594.00 626 -3.00(-0.50%)
May 30, 2014 604.50 605.99 595.50 597.00 60 +1.50(+0.25%)
May 29, 2014 600.00 606.00 591.93 595.50 88 -9.00(-1.49%)
May 28, 2014 619.50 622.50 600.00 604.50 212 -19.50(-3.12%)
May 27, 2014 636.00 639.00 609.00 624.00 459 +27.00(+4.52%)
May 23, 2014 609.00 597.00 597.00 597.00 127 -6.90(-1.14%)
May 22, 2014 618.00 633.00 600.00 603.90 138 -29.10(-4.60%)
May 21, 2014 633.00 633.00 633.00 633.00 3 +18.00(+2.93%)
May 20, 2014 630.00 630.00 607.50 615.00 125 -12.00(-1.91%)
May 19, 2014 648.00 648.00 621.00 627.00 110 -20.25(-3.13%)
May 16, 2014 646.65 655.29 646.50 647.25 107 +6.75(+1.05%)
May 15, 2014 664.50 669.00 639.00 640.50 60 -22.50(-3.39%)
May 14, 2014 670.50 682.50 661.50 663.00 124 -18.00(-2.64%)
May 13, 2014 703.50 703.50 651.00 681.00 192 -22.50(-3.20%)
May 12, 2014 697.50 709.50 694.50 703.50 278 +45.00(+6.83%)
May 09, 2014 669.00 687.00 645.00 658.50 65 -1.50(-0.23%)
May 08, 2014 711.00 715.50 646.50 660.00 277 -33.00(-4.76%)
May 07, 2014 712.50 712.50 682.50 693.00 180 -19.50(-2.74%)
May 06, 2014 717.00 717.00 708.00 712.50 187 -13.50(-1.86%)
May 05, 2014 733.50 738.00 720.00 726.00 122 -12.00(-1.63%)
May 02, 2014 740.91 742.50 735.00 738.00 218 -6.90(-0.93%)
May 01, 2014 748.50 750.00 732.00 744.90 131 -2.10(-0.28%)
Apr 30, 2014 736.50 750.00 736.50 747.00 200 +12.00(+1.63%)
Apr 29, 2014 753.00 756.00 735.00 735.00 192 -3.00(-0.41%)
Apr 28, 2014 763.50 763.50 727.50 738.00 211 -13.50(-1.80%)
Apr 25, 2014 796.50 796.50 748.50 751.50 546 -45.00(-5.65%)
Apr 24, 2014 819.15 819.15 787.50 796.50 41 -40.35(-4.82%)
Apr 23, 2014 817.50 838.50 817.50 836.85 55 +16.35(+1.99%)
Apr 22, 2014 843.00 843.00 796.51 820.50 79 +4.50(+0.55%)
Apr 21, 2014 784.51 817.49 781.50 816.00 36 +19.50(+2.45%)
Apr 17, 2014 774.00 796.50 796.50 796.50 106 +12.00(+1.53%)
Apr 16, 2014 807.00 811.50 771.00 784.50 128 -40.50(-4.91%)
Apr 15, 2014 867.00 867.00 823.50 825.00 111 -15.00(-1.79%)
Apr 14, 2014 841.65 844.65 840.00 840.00 15 -9.00(-1.06%)
Apr 11, 2014 834.00 868.50 834.00 849.00 55 -6.00(-0.70%)
Apr 10, 2014 882.00 882.00 855.00 855.00 32 -36.00(-4.04%)
Apr 09, 2014 855.00 897.00 855.00 891.00 65 +43.50(+5.13%)
Apr 08, 2014 840.00 847.50 831.00 847.50 20 -13.47(-1.56%)
Apr 07, 2014 892.50 892.50 847.65 860.97 118 -54.03(-5.90%)
Apr 04, 2014 898.50 936.00 898.50 915.00 317 +28.50(+3.21%)
Apr 03, 2014 910.50 913.50 877.50 886.50 243 +19.50(+2.25%)
Apr 02, 2014 865.50 898.50 844.50 867.00 612 +91.51(+11.80%)
Apr 01, 2014 753.12 786.21 751.50 775.49 40 +22.49(+2.99%)
Mar 31, 2014 748.50 765.00 748.50 753.00 93 -31.50(-4.02%)
Mar 28, 2014 808.50 816.00 727.50 784.50 150 -9.00(-1.13%)
Mar 27, 2014 807.00 808.50 789.00 793.50 60 -33.00(-3.99%)
Mar 26, 2014 828.00 832.50 825.00 826.50 86 +0.00(+0.00%)
Mar 25, 2014 837.00 841.50 826.50 826.50 42 -16.50(-1.96%)
Mar 24, 2014 853.50 853.50 826.50 843.00 24 -6.00(-0.71%)
Mar 21, 2014 831.00 864.00 831.00 849.00 175 +9.00(+1.07%)
Mar 20, 2014 829.50 847.50 826.51 840.00 60 +3.00(+0.36%)
Mar 19, 2014 829.50 847.50 828.15 837.00 72 -12.00(-1.41%)
Mar 18, 2014 837.00 853.49 837.00 849.00 132 +12.00(+1.43%)
Mar 17, 2014 870.00 892.50 826.50 837.00 239 -4.50(-0.53%)
Mar 14, 2014 874.51 888.00 837.01 841.50 83 -40.50(-4.59%)
Mar 13, 2014 882.00 885.00 865.50 882.00 109 -6.00(-0.68%)
Mar 12, 2014 870.00 894.00 847.50 888.00 53 +21.01(+2.42%)
Mar 11, 2014 831.00 895.50 823.51 866.99 212 +37.49(+4.52%)
Mar 10, 2014 870.00 879.00 805.50 829.50 238 -48.00(-5.47%)
Mar 07, 2014 895.50 895.50 870.00 877.50 138 -10.49(-1.18%)
Mar 06, 2014 874.50 897.00 866.99 887.99 165 +13.66(+1.56%)
Mar 05, 2014 880.50 883.50 868.51 874.32 80 -15.18(-1.71%)
Mar 04, 2014 894.00 898.50 871.50 889.50 108 -4.50(-0.50%)
Mar 03, 2014 877.49 913.50 856.50 894.00 119 -9.00(-1.00%)
Feb 28, 2014 925.49 943.50 894.00 903.00 175 -18.00(-1.95%)
Feb 27, 2014 880.50 921.00 879.00 921.00 156 +25.50(+2.85%)
Feb 26, 2014 927.00 927.00 892.50 895.50 85 -19.50(-2.13%)
Feb 25, 2014 913.50 951.00 896.99 915.00 248 +15.00(+1.67%)
Feb 24, 2014 891.00 907.50 891.00 900.00 127 -1.44(-0.16%)
Feb 21, 2014 883.51 925.50 882.00 901.44 172 +16.44(+1.86%)
Feb 20, 2014 877.50 886.50 865.50 885.00 61 +15.00(+1.72%)
Feb 19, 2014 892.50 892.50 864.00 870.00 105 +1.50(+0.17%)
Feb 18, 2014 889.50 889.50 865.50 868.50 104 +4.50(+0.52%)
Feb 14, 2014 864.00 864.00 864.00 864.00 25 -3.60(-0.41%)
Feb 13, 2014 853.50 870.00 844.05 867.60 167 +6.60(+0.77%)
Feb 12, 2014 855.00 869.85 855.00 861.00 65 -1.50(-0.17%)
Feb 11, 2014 847.50 889.50 847.50 862.50 272 +49.50(+6.09%)
Feb 10, 2014 832.50 835.50 768.00 813.00 461 +15.63(+1.96%)
Feb 07, 2014 829.50 829.50 754.50 797.37 193 -30.63(-3.70%)
Feb 06, 2014 780.00 877.50 748.50 828.00 497 +76.49(+10.18%)
Feb 05, 2014 751.50 775.50 747.00 751.51 160 -13.49(-1.76%)
Feb 04, 2014 784.50 880.50 729.00 765.00 158 +27.00(+3.66%)
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.