Can-Fite Biopharma Ltd ADR (NY: CANF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.20 15.50 15.00 15.20 8,964 +0.20(+1.33%)
Oct 28, 2021 15.90 15.96 14.90 15.00 25,889 -0.49(-3.19%)
Oct 27, 2021 15.00 16.30 14.90 15.49 61,629 +0.49(+3.30%)
Oct 26, 2021 15.10 15.00 30,460 -0.50(-3.23%)
Oct 25, 2021 15.30 15.50 15.00 15.50 8,507 +0.20(+1.31%)
Oct 22, 2021 15.40 15.60 15.10 15.30 14,609 -0.40(-2.55%)
Oct 21, 2021 16.40 16.60 15.40 15.70 27,147 +0.10(+0.64%)
Oct 20, 2021 15.70 15.89 15.50 15.60 6,618 +0.00(+0.00%)
Oct 19, 2021 15.70 15.90 15.50 15.60 11,935 +0.10(+0.65%)
Oct 18, 2021 15.50 15.70 15.40 15.50 6,719 +0.00(+0.00%)
Oct 15, 2021 15.50 15.70 15.20 15.50 9,110 -0.30(-1.90%)
Oct 14, 2021 15.50 16.46 15.50 15.80 12,688 +0.30(+1.94%)
Oct 13, 2021 15.40 15.70 15.30 15.50 12,093 -0.10(-0.64%)
Oct 12, 2021 15.60 16.10 15.32 15.60 15,740 +0.20(+1.30%)
Oct 11, 2021 15.00 15.70 15.00 15.40 33,815 +0.50(+3.36%)
Oct 08, 2021 15.50 15.60 14.90 14.90 30,348 -0.40(-2.61%)
Oct 07, 2021 15.30 15.60 14.90 15.30 14,232 +0.20(+1.32%)
Oct 06, 2021 15.60 15.96 14.80 15.10 19,752 -0.60(-3.82%)
Oct 05, 2021 16.20 16.30 15.70 15.70 21,587 -0.50(-3.09%)
Oct 04, 2021 16.30 16.40 15.70 16.20 13,799 -0.20(-1.22%)
Oct 01, 2021 16.70 16.80 16.10 16.40 10,426 -0.20(-1.20%)
Sep 30, 2021 16.90 16.90 16.30 16.60 10,227 -0.10(-0.60%)
Sep 29, 2021 16.90 17.20 16.60 16.70 9,124 -0.20(-1.18%)
Sep 28, 2021 16.70 16.95 16.40 16.90 7,689 +0.10(+0.60%)
Sep 27, 2021 16.80 17.40 16.60 16.80 13,847 +0.03(+0.18%)
Sep 24, 2021 16.60 17.40 16.50 16.77 15,901 +0.17(+1.02%)
Sep 23, 2021 16.80 17.00 16.50 16.60 12,666 -0.07(-0.40%)
Sep 22, 2021 16.50 16.70 16.50 16.67 11,510 +0.17(+1.01%)
Sep 21, 2021 17.10 17.20 16.50 16.50 12,925 -0.50(-2.94%)
Sep 20, 2021 16.90 17.30 16.82 17.00 4,421 -0.40(-2.30%)
Sep 17, 2021 17.30 17.50 17.10 17.40 5,696 +0.00(+0.00%)
Sep 16, 2021 17.20 17.40 17.00 17.40 7,847 +0.10(+0.58%)
Sep 15, 2021 17.30 17.70 17.10 17.30 10,737 -0.10(-0.57%)
Sep 14, 2021 17.70 17.80 17.20 17.40 8,688 -0.40(-2.25%)
Sep 13, 2021 17.60 17.80 17.50 17.80 7,242 +0.30(+1.71%)
Sep 10, 2021 18.00 18.15 17.45 17.50 7,523 -0.30(-1.69%)
Sep 09, 2021 17.90 17.90 17.60 17.80 9,124 +0.10(+0.56%)
Sep 08, 2021 18.00 18.40 17.50 17.70 9,655 -0.40(-2.21%)
Sep 07, 2021 18.30 19.00 17.80 18.10 9,510 -0.40(-2.16%)
Sep 03, 2021 17.80 19.30 17.60 18.50 32,562 +0.60(+3.35%)
Sep 02, 2021 18.90 18.90 17.10 17.90 57,538 -0.55(-2.98%)
Sep 01, 2021 18.50 18.65 18.40 18.45 8,323 -0.15(-0.81%)
Aug 31, 2021 18.40 18.80 18.40 18.60 4,855 +0.10(+0.54%)
Aug 30, 2021 18.90 19.10 18.10 18.50 24,302 -0.25(-1.33%)
Aug 27, 2021 18.70 19.30 18.60 18.75 13,890 +0.05(+0.27%)
Aug 26, 2021 18.30 18.90 18.30 18.70 10,537 +0.20(+1.08%)
Aug 25, 2021 18.50 18.90 18.40 18.50 6,912 -0.10(-0.54%)
Aug 24, 2021 18.40 18.75 18.20 18.60 26,259 -0.10(-0.53%)
Aug 23, 2021 18.70 18.80 18.30 18.70 19,664 +0.00(+0.00%)
Aug 20, 2021 18.50 18.90 18.11 18.70 6,941 +0.10(+0.54%)
Aug 19, 2021 18.70 18.90 18.00 18.60 13,201 -0.10(-0.53%)
Aug 18, 2021 18.90 19.20 18.40 18.70 22,165 -0.20(-1.06%)
Aug 17, 2021 20.30 20.30 18.80 18.90 14,370 -0.20(-1.05%)
Aug 16, 2021 19.80 20.15 18.80 19.10 43,093 -0.30(-1.55%)
Aug 13, 2021 19.80 19.90 18.20 19.40 30,938 -0.30(-1.52%)
Aug 12, 2021 20.60 20.70 19.70 19.70 35,742 -1.10(-5.29%)
Aug 11, 2021 20.70 20.90 20.30 20.80 2,820 -0.20(-0.95%)
Aug 10, 2021 20.90 21.10 20.80 21.00 11,130 -0.40(-1.87%)
Aug 09, 2021 21.20 21.40 20.80 21.40 3,092 +0.20(+0.94%)
Aug 06, 2021 21.00 21.35 20.50 21.20 6,388 +0.00(+0.00%)
Aug 05, 2021 20.60 21.20 20.40 21.20 7,117 +0.50(+2.42%)
Aug 04, 2021 20.80 21.20 20.40 20.70 8,384 -0.10(-0.48%)
Aug 03, 2021 21.10 21.10 20.50 20.80 8,548 -0.10(-0.48%)
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.