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

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.980 +0.010 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2016 406.50 420.00 406.50 418.50 266 +12.00(+2.95%)
Mar 30, 2016 403.50 412.50 387.00 406.50 459 -1.50(-0.37%)
Mar 29, 2016 397.50 418.49 394.50 408.00 552 -3.00(-0.73%)
Mar 28, 2016 432.00 437.75 397.50 411.00 1,070 -28.50(-6.48%)
Mar 24, 2016 403.50 439.50 439.50 439.50 1,383 +36.00(+8.92%)
Mar 23, 2016 415.50 465.00 382.62 403.50 3,920 -1.50(-0.37%)
Mar 22, 2016 357.00 427.49 357.00 405.00 4,247 +48.00(+13.45%)
Mar 21, 2016 348.00 367.50 348.00 357.00 1,121 +0.00(+0.00%)
Mar 18, 2016 349.62 361.50 340.50 357.00 447 +1.50(+0.42%)
Mar 17, 2016 367.50 367.50 348.00 355.50 1,219 +4.50(+1.28%)
Mar 16, 2016 340.50 355.50 334.50 351.00 415 +4.50(+1.30%)
Mar 15, 2016 349.50 358.50 337.50 346.50 396 -9.00(-2.53%)
Mar 14, 2016 352.50 360.00 340.50 355.50 991 +13.50(+3.95%)
Mar 11, 2016 343.50 354.00 333.00 342.00 385 +12.00(+3.64%)
Mar 10, 2016 335.25 342.00 316.50 330.00 434 -12.00(-3.51%)
Mar 09, 2016 356.24 357.00 331.50 342.00 570 -6.75(-1.94%)
Mar 08, 2016 387.00 387.00 340.50 348.75 526 -14.25(-3.93%)
Mar 07, 2016 372.00 380.01 358.50 363.00 679 -1.50(-0.41%)
Mar 04, 2016 369.00 369.00 339.00 364.50 678 +6.00(+1.67%)
Mar 03, 2016 360.00 378.00 343.50 358.50 1,619 +13.50(+3.91%)
Mar 02, 2016 329.93 351.00 327.00 345.00 967 +21.00(+6.48%)
Mar 01, 2016 319.57 329.99 315.00 324.00 219 +7.50(+2.37%)
Feb 29, 2016 327.00 328.43 315.00 316.50 386 -9.00(-2.76%)
Feb 26, 2016 334.50 341.99 319.50 325.50 555 -7.50(-2.25%)
Feb 25, 2016 318.00 335.99 315.00 333.00 424 +12.00(+3.74%)
Feb 24, 2016 325.50 338.99 307.50 321.00 423 -3.00(-0.93%)
Feb 23, 2016 328.50 338.52 319.50 324.00 260 -7.50(-2.26%)
Feb 22, 2016 349.43 352.80 319.50 331.50 697 -7.50(-2.21%)
Feb 19, 2016 351.00 351.00 330.00 339.00 299 -9.00(-2.59%)
Feb 18, 2016 339.00 361.50 337.50 348.00 674 +6.00(+1.75%)
Feb 17, 2016 309.00 376.50 309.00 342.00 1,185 +21.00(+6.54%)
Feb 16, 2016 307.50 322.50 307.50 321.00 392 +13.50(+4.39%)
Feb 12, 2016 297.00 307.50 307.50 307.50 379 +15.00(+5.13%)
Feb 11, 2016 292.50 301.50 285.00 292.50 889 -7.50(-2.50%)
Feb 10, 2016 304.50 312.00 294.00 300.00 466 +0.00(+0.00%)
Feb 09, 2016 300.00 310.50 292.50 300.00 801 -6.00(-1.96%)
Feb 08, 2016 322.50 322.88 300.00 306.00 861 -19.25(-5.92%)
Feb 05, 2016 331.95 331.95 322.50 325.25 476 +5.75(+1.80%)
Feb 04, 2016 309.00 342.00 309.00 319.50 1,384 +7.50(+2.40%)
Feb 03, 2016 319.50 319.50 301.51 312.00 629 -6.00(-1.89%)
Feb 02, 2016 324.00 330.00 318.00 318.00 306 -13.50(-4.07%)
Feb 01, 2016 318.00 331.50 317.10 331.50 519 +1.50(+0.45%)
Jan 29, 2016 325.50 337.50 319.50 330.00 379 +0.00(+0.00%)
Jan 28, 2016 328.50 333.00 318.00 330.00 328 +1.50(+0.46%)
Jan 27, 2016 321.00 334.50 321.00 328.50 509 -6.00(-1.79%)
Jan 26, 2016 322.50 337.50 315.00 334.50 655 +9.00(+2.76%)
Jan 25, 2016 328.50 337.50 324.00 325.50 791 +1.50(+0.46%)
Jan 22, 2016 322.50 341.85 322.50 324.00 1,013 +3.00(+0.93%)
Jan 21, 2016 286.50 325.50 286.50 321.00 1,303 +21.00(+7.00%)
Jan 20, 2016 298.50 301.50 282.00 300.00 2,403 -6.00(-1.96%)
Jan 19, 2016 351.00 351.00 301.50 306.00 3,496 +7.50(+2.51%)
Jan 15, 2016 304.50 298.50 298.50 298.50 1,724 -18.00(-5.69%)
Jan 14, 2016 324.00 335.67 300.00 316.50 2,534 -27.00(-7.86%)
Jan 13, 2016 354.00 372.00 331.50 343.50 1,350 -16.50(-4.58%)
Jan 12, 2016 361.50 375.00 343.50 360.00 1,102 +0.00(+0.00%)
Jan 11, 2016 396.00 396.00 342.00 360.00 1,479 +0.00(+0.00%)
Jan 08, 2016 396.00 400.50 352.50 360.00 1,975 -15.00(-4.00%)
Jan 07, 2016 418.50 418.50 375.00 375.00 2,567 -45.00(-10.71%)
Jan 06, 2016 430.50 430.50 415.50 420.00 1,288 -7.50(-1.75%)
Jan 05, 2016 457.50 457.50 421.50 427.50 1,559 +0.00(+0.00%)
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.