Can-Fite Biopharma Ltd ADR (NY: CANF )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.40 20.70 19.00 19.70 51,890 +0.30(+1.55%)
Jan 28, 2021 19.00 19.80 19.00 19.40 31,139 +0.30(+1.57%)
Jan 27, 2021 19.90 20.00 19.00 19.10 45,485 -1.40(-6.83%)
Jan 26, 2021 20.70 20.70 20.10 20.50 35,797 -0.40(-1.91%)
Jan 25, 2021 19.90 21.50 18.80 20.90 130,481 +1.00(+5.03%)
Jan 22, 2021 19.80 20.00 19.60 19.90 22,350 +0.10(+0.51%)
Jan 21, 2021 19.60 20.30 19.20 19.80 80,210 +0.30(+1.54%)
Jan 20, 2021 18.80 19.80 18.80 19.50 52,664 +0.90(+4.84%)
Jan 19, 2021 19.20 19.20 18.00 18.60 48,893 -0.40(-2.11%)
Jan 15, 2021 18.50 19.30 18.20 19.00 40,480 +0.10(+0.53%)
Jan 14, 2021 18.60 19.10 18.50 18.90 34,603 -0.30(-1.56%)
Jan 13, 2021 19.20 19.30 18.70 19.20 36,437 +0.10(+0.52%)
Jan 12, 2021 19.40 20.20 18.60 19.10 109,466 +0.00(+0.00%)
Jan 11, 2021 18.60 19.30 18.60 19.10 32,422 +0.30(+1.60%)
Jan 08, 2021 19.20 19.40 18.40 18.80 58,620 +0.10(+0.53%)
Jan 07, 2021 18.80 19.30 18.60 18.70 37,616 -0.10(-0.53%)
Jan 06, 2021 18.40 19.40 18.30 18.80 63,265 +0.30(+1.62%)
Jan 05, 2021 18.50 18.70 18.10 18.50 18,386 +0.40(+2.21%)
Jan 04, 2021 18.00 18.30 17.50 18.10 20,086 +0.30(+1.69%)
Dec 31, 2020 17.80 17.80 17.80 10,451 -0.50(-2.73%)
Dec 30, 2020 18.10 18.40 18.00 18.30 10,451 +0.10(+0.55%)
Dec 29, 2020 18.40 18.50 18.00 18.20 26,767 -0.20(-1.09%)
Dec 28, 2020 18.40 18.70 18.20 18.40 21,741 -0.10(-0.54%)
Dec 24, 2020 18.30 19.30 18.30 18.50 22,040 +0.10(+0.54%)
Dec 23, 2020 18.60 19.40 18.00 18.40 73,343 +0.00(+0.00%)
Dec 22, 2020 18.50 18.70 18.10 18.40 21,698 +0.10(+0.55%)
Dec 21, 2020 18.30 18.50 18.10 18.30 17,824 -0.40(-2.14%)
Dec 18, 2020 18.50 18.70 18.25 18.70 11,490 +0.40(+2.19%)
Dec 17, 2020 18.50 18.80 18.20 18.30 17,723 +0.00(+0.00%)
Dec 16, 2020 18.90 19.00 18.20 18.30 36,504 -0.70(-3.68%)
Dec 15, 2020 20.60 20.60 18.60 19.00 60,330 -0.70(-3.55%)
Dec 14, 2020 19.90 21.10 19.30 19.70 82,213 +0.00(+0.00%)
Dec 11, 2020 18.80 21.90 18.70 19.70 330,340 +0.70(+3.68%)
Dec 10, 2020 19.00 19.20 18.60 19.00 34,801 +0.20(+1.06%)
Dec 09, 2020 18.40 19.30 17.70 18.80 173,632 +0.40(+2.17%)
Dec 08, 2020 18.50 18.60 18.20 18.40 17,217 -0.20(-1.08%)
Dec 07, 2020 19.00 19.00 18.20 18.60 28,643 -0.30(-1.59%)
Dec 04, 2020 18.60 19.40 18.30 18.90 96,130 +0.60(+3.28%)
Dec 03, 2020 18.50 18.80 18.20 18.30 26,051 -0.60(-3.17%)
Dec 02, 2020 18.10 19.20 17.90 18.90 72,235 +0.60(+3.28%)
Dec 01, 2020 19.20 19.20 18.20 18.30 60,340 -0.70(-3.68%)
Nov 30, 2020 19.70 20.40 17.80 19.00 217,372 +0.20(+1.06%)
Nov 27, 2020 18.20 19.40 17.90 18.80 63,650 +0.60(+3.30%)
Nov 25, 2020 18.40 18.60 17.85 18.20 38,750 +0.00(+0.00%)
Nov 24, 2020 18.30 19.00 18.00 18.20 55,083 +0.20(+1.11%)
Nov 23, 2020 18.50 18.50 17.70 18.00 36,235 -0.55(-2.96%)
Nov 20, 2020 17.60 18.70 17.40 18.55 33,230 +0.75(+4.21%)
Nov 19, 2020 17.40 18.10 17.40 17.80 14,198 +0.40(+2.30%)
Nov 18, 2020 17.70 17.85 17.40 17.40 10,778 -0.30(-1.69%)
Nov 17, 2020 17.80 17.90 17.30 17.70 16,118 -0.20(-1.12%)
Nov 16, 2020 17.70 18.20 17.70 17.90 14,045 -0.25(-1.38%)
Nov 13, 2020 18.20 18.30 17.60 18.15 13,550 +0.05(+0.28%)
Nov 12, 2020 18.60 19.00 17.60 18.10 62,166 -2.40(-11.71%)
Nov 11, 2020 19.50 20.90 18.60 20.50 143,520 +1.30(+6.77%)
Nov 10, 2020 19.00 19.40 18.20 19.20 35,683 +0.40(+2.13%)
Nov 09, 2020 18.30 20.00 18.10 18.80 106,433 +1.20(+6.82%)
Nov 06, 2020 17.70 18.00 17.17 17.60 33,030 +0.00(+0.00%)
Nov 05, 2020 17.20 18.30 16.80 17.60 35,376 +0.40(+2.33%)
Nov 04, 2020 17.00 17.60 16.90 17.20 11,192 +0.40(+2.38%)
Nov 03, 2020 17.30 17.40 16.80 16.80 9,391 -0.10(-0.59%)
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.