Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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%)
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.