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

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.960 +0.040 (+2.08%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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 29, 2018 216.00 216.00 216.00 0 +1.50(+0.70%)
Mar 28, 2018 216.00 216.00 205.50 214.50 427 +0.00(+0.00%)
Mar 27, 2018 216.00 221.94 210.00 214.50 338 +0.00(+0.00%)
Mar 26, 2018 217.50 222.00 210.00 214.50 744 -3.00(-1.38%)
Mar 23, 2018 222.00 222.00 216.00 217.50 269 -3.00(-1.36%)
Mar 22, 2018 220.50 220.50 213.00 220.50 217 +3.00(+1.38%)
Mar 21, 2018 217.50 223.50 217.50 217.50 128 -3.00(-1.36%)
Mar 20, 2018 234.00 234.00 217.50 220.50 888 -13.50(-5.77%)
Mar 19, 2018 229.50 234.00 225.00 234.00 987 +6.00(+2.63%)
Mar 16, 2018 228.00 231.00 225.01 228.00 279 +0.00(+0.00%)
Mar 15, 2018 234.00 234.75 226.50 228.00 625 -1.50(-0.65%)
Mar 14, 2018 237.00 238.14 232.50 229.50 526 -9.00(-3.77%)
Mar 13, 2018 240.00 240.00 232.50 238.50 899 +3.00(+1.27%)
Mar 12, 2018 237.00 240.00 235.50 235.50 1,917 +1.50(+0.64%)
Mar 09, 2018 240.00 246.00 226.50 234.00 6,388 -56.88(-19.55%)
Mar 08, 2018 281.25 310.50 267.00 290.88 922 +10.38(+3.70%)
Mar 07, 2018 285.00 277.50 280.50 119 -3.00(-1.06%)
Mar 06, 2018 286.50 287.64 283.47 283.50 64 -6.00(-2.07%)
Mar 05, 2018 285.00 289.50 280.50 289.50 191 +12.00(+4.32%)
Mar 02, 2018 262.50 277.50 262.50 277.50 78 +15.00(+5.71%)
Mar 01, 2018 279.00 279.00 262.50 262.50 303 -19.50(-6.91%)
Feb 28, 2018 271.50 282.00 262.50 282.00 724 +16.50(+6.21%)
Feb 27, 2018 277.50 282.00 265.50 265.50 113 -13.50(-4.84%)
Feb 26, 2018 277.50 288.00 276.00 279.00 207 +4.50(+1.64%)
Feb 23, 2018 264.00 292.33 264.00 274.50 373 +15.00(+5.78%)
Feb 22, 2018 279.00 279.00 258.00 259.50 1,093 -15.00(-5.46%)
Feb 21, 2018 285.00 286.50 271.51 274.50 592 -10.50(-3.68%)
Feb 20, 2018 301.50 301.50 285.00 285.00 233 -19.50(-6.40%)
Feb 16, 2018 304.50 304.50 304.50 0 -3.00(-0.98%)
Feb 15, 2018 307.50 313.50 303.00 307.50 278 +0.00(+0.00%)
Feb 14, 2018 322.50 322.50 301.50 307.50 397 -15.00(-4.65%)
Feb 13, 2018 322.50 324.00 315.00 322.50 165 -3.00(-0.92%)
Feb 12, 2018 315.00 337.50 307.50 325.50 595 +22.50(+7.43%)
Feb 09, 2018 315.00 315.00 276.00 303.00 1,035 -6.01(-1.95%)
Feb 08, 2018 324.00 328.50 307.50 309.01 458 -16.49(-5.06%)
Feb 07, 2018 322.50 334.50 319.50 325.50 464 +0.00(+0.00%)
Feb 06, 2018 298.50 330.00 298.50 325.50 799 +1.50(+0.46%)
Feb 05, 2018 339.00 348.00 324.00 324.00 518 -19.50(-5.68%)
Feb 02, 2018 337.50 352.50 328.57 343.50 721 +6.00(+1.78%)
Feb 01, 2018 357.00 360.00 297.00 337.50 3,395 -19.94(-5.58%)
Jan 31, 2018 375.00 382.50 355.50 357.44 1,830 -17.56(-4.68%)
Jan 30, 2018 369.00 396.00 366.52 375.00 2,558 -4.50(-1.19%)
Jan 29, 2018 379.50 405.00 366.24 379.50 3,600 +0.00(+0.00%)
Jan 26, 2018 337.50 387.00 337.50 379.50 6,327 +42.00(+12.44%)
Jan 25, 2018 297.00 325.50 294.00 337.50 15,485 +52.50(+18.42%)
Jan 24, 2018 291.00 291.00 277.50 285.00 487 +2.25(+0.80%)
Jan 23, 2018 277.50 283.50 273.01 282.75 615 +11.25(+4.14%)
Jan 22, 2018 265.50 275.99 265.50 271.50 398 +10.50(+4.02%)
Jan 19, 2018 265.50 270.00 258.00 261.00 142 -1.50(-0.57%)
Jan 18, 2018 261.00 271.50 261.00 262.50 160 -3.00(-1.13%)
Jan 17, 2018 264.00 274.50 258.00 265.50 566 -6.00(-2.21%)
Jan 16, 2018 285.00 285.00 273.00 271.50 502 -10.50(-3.72%)
Jan 12, 2018 282.00 282.00 282.00 0 +9.00(+3.30%)
Jan 11, 2018 295.50 295.50 264.00 273.00 2,474 -16.50(-5.70%)
Jan 10, 2018 289.50 297.00 285.15 289.50 1,353 +5.24(+1.84%)
Jan 09, 2018 274.50 315.00 262.65 284.26 6,492 +35.26(+14.16%)
Jan 08, 2018 271.50 271.50 225.00 249.00 2,935 +15.00(+6.41%)
Jan 05, 2018 232.50 240.00 230.34 234.00 156 +6.00(+2.63%)
Jan 04, 2018 231.00 232.50 217.50 228.00 345 -6.00(-2.56%)
Jan 03, 2018 250.50 250.50 217.50 234.00 295 -6.75(-2.80%)
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.