Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.970 +0.010 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 294.00 295.50 283.50 286.50 106 -1.50(-0.52%)
Mar 30, 2017 285.00 292.74 283.50 288.00 93 +1.50(+0.52%)
Mar 29, 2017 282.00 294.00 282.00 286.50 179 +0.00(+0.00%)
Mar 28, 2017 279.00 291.00 279.00 286.50 240 +4.50(+1.60%)
Mar 27, 2017 284.28 285.00 277.50 282.00 299 -1.50(-0.53%)
Mar 24, 2017 285.00 294.00 280.50 283.50 165 +3.00(+1.07%)
Mar 23, 2017 279.00 283.50 277.50 280.50 193 -1.50(-0.53%)
Mar 22, 2017 280.50 291.00 276.00 282.00 318 -7.50(-2.59%)
Mar 21, 2017 294.00 297.00 283.50 289.50 272 -4.50(-1.53%)
Mar 20, 2017 297.00 297.00 286.50 294.00 184 -1.50(-0.51%)
Mar 17, 2017 286.56 297.00 274.50 295.50 496 +4.50(+1.55%)
Mar 16, 2017 292.50 295.50 286.50 291.00 279 +1.50(+0.52%)
Mar 15, 2017 297.00 298.50 288.00 289.50 132 -9.00(-3.02%)
Mar 14, 2017 295.50 299.88 295.50 298.50 95 +1.50(+0.51%)
Mar 13, 2017 297.00 300.00 295.50 297.00 436 -1.50(-0.50%)
Mar 10, 2017 297.00 300.15 294.75 298.50 156 +1.20(+0.40%)
Mar 09, 2017 292.50 300.00 292.50 297.30 215 +1.80(+0.61%)
Mar 08, 2017 301.50 301.50 292.50 295.50 244 -4.50(-1.50%)
Mar 07, 2017 301.50 301.50 298.50 300.00 125 +1.50(+0.50%)
Mar 06, 2017 300.00 306.00 298.50 298.50 155 -7.50(-2.45%)
Mar 03, 2017 304.50 309.93 294.00 306.00 199 -3.00(-0.97%)
Mar 02, 2017 300.00 311.93 298.50 309.00 401 +7.50(+2.49%)
Mar 01, 2017 291.00 303.00 291.00 301.50 372 +9.00(+3.08%)
Feb 28, 2017 313.50 315.00 286.50 292.50 1,369 -1.86(-0.63%)
Feb 27, 2017 294.00 295.50 289.05 294.36 859 +0.36(+0.12%)
Feb 24, 2017 280.50 295.50 276.00 294.00 339 +9.00(+3.16%)
Feb 23, 2017 286.50 292.50 283.50 285.00 287 +1.50(+0.53%)
Feb 22, 2017 289.50 297.00 283.50 283.50 338 -9.00(-3.08%)
Feb 21, 2017 299.99 300.00 288.00 292.50 453 -4.50(-1.52%)
Feb 17, 2017 297.00 297.00 297.00 0 +0.00(+0.00%)
Feb 16, 2017 298.50 301.50 294.00 297.00 339 +0.00(+0.00%)
Feb 15, 2017 297.00 300.00 292.50 297.00 334 +1.50(+0.51%)
Feb 14, 2017 294.00 298.50 292.50 295.50 385 +1.50(+0.51%)
Feb 13, 2017 297.00 304.50 292.50 294.00 437 -6.00(-2.00%)
Feb 10, 2017 301.50 306.00 286.50 300.00 1,571 -3.00(-0.99%)
Feb 09, 2017 283.50 305.16 277.50 303.00 2,302 +19.50(+6.88%)
Feb 08, 2017 292.50 292.50 276.00 283.50 967 +6.00(+2.16%)
Feb 07, 2017 285.00 288.00 270.00 277.50 1,093 -6.00(-2.12%)
Feb 06, 2017 282.00 286.49 277.50 283.50 284 +3.00(+1.07%)
Feb 03, 2017 286.50 286.50 277.50 280.50 189 +0.00(+0.00%)
Feb 02, 2017 282.00 285.00 274.50 280.50 700 +6.00(+2.19%)
Feb 01, 2017 271.50 277.49 270.00 274.50 411 +6.00(+2.23%)
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%)
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.