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

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2014 748.50 765.00 748.50 753.00 93 -31.50(-4.02%)
Mar 28, 2014 808.50 816.00 727.50 784.50 150 -9.00(-1.13%)
Mar 27, 2014 807.00 808.50 789.00 793.50 60 -33.00(-3.99%)
Mar 26, 2014 828.00 832.50 825.00 826.50 86 +0.00(+0.00%)
Mar 25, 2014 837.00 841.50 826.50 826.50 42 -16.50(-1.96%)
Mar 24, 2014 853.50 853.50 826.50 843.00 24 -6.00(-0.71%)
Mar 21, 2014 831.00 864.00 831.00 849.00 175 +9.00(+1.07%)
Mar 20, 2014 829.50 847.50 826.51 840.00 60 +3.00(+0.36%)
Mar 19, 2014 829.50 847.50 828.15 837.00 72 -12.00(-1.41%)
Mar 18, 2014 837.00 853.49 837.00 849.00 132 +12.00(+1.43%)
Mar 17, 2014 870.00 892.50 826.50 837.00 239 -4.50(-0.53%)
Mar 14, 2014 874.51 888.00 837.01 841.50 83 -40.50(-4.59%)
Mar 13, 2014 882.00 885.00 865.50 882.00 109 -6.00(-0.68%)
Mar 12, 2014 870.00 894.00 847.50 888.00 53 +21.01(+2.42%)
Mar 11, 2014 831.00 895.50 823.51 866.99 212 +37.49(+4.52%)
Mar 10, 2014 870.00 879.00 805.50 829.50 238 -48.00(-5.47%)
Mar 07, 2014 895.50 895.50 870.00 877.50 138 -10.49(-1.18%)
Mar 06, 2014 874.50 897.00 866.99 887.99 165 +13.66(+1.56%)
Mar 05, 2014 880.50 883.50 868.51 874.32 80 -15.18(-1.71%)
Mar 04, 2014 894.00 898.50 871.50 889.50 108 -4.50(-0.50%)
Mar 03, 2014 877.49 913.50 856.50 894.00 119 -9.00(-1.00%)
Feb 28, 2014 925.49 943.50 894.00 903.00 175 -18.00(-1.95%)
Feb 27, 2014 880.50 921.00 879.00 921.00 156 +25.50(+2.85%)
Feb 26, 2014 927.00 927.00 892.50 895.50 85 -19.50(-2.13%)
Feb 25, 2014 913.50 951.00 896.99 915.00 248 +15.00(+1.67%)
Feb 24, 2014 891.00 907.50 891.00 900.00 127 -1.44(-0.16%)
Feb 21, 2014 883.51 925.50 882.00 901.44 172 +16.44(+1.86%)
Feb 20, 2014 877.50 886.50 865.50 885.00 61 +15.00(+1.72%)
Feb 19, 2014 892.50 892.50 864.00 870.00 105 +1.50(+0.17%)
Feb 18, 2014 889.50 889.50 865.50 868.50 104 +4.50(+0.52%)
Feb 14, 2014 864.00 864.00 864.00 864.00 25 -3.60(-0.41%)
Feb 13, 2014 853.50 870.00 844.05 867.60 167 +6.60(+0.77%)
Feb 12, 2014 855.00 869.85 855.00 861.00 65 -1.50(-0.17%)
Feb 11, 2014 847.50 889.50 847.50 862.50 272 +49.50(+6.09%)
Feb 10, 2014 832.50 835.50 768.00 813.00 461 +15.63(+1.96%)
Feb 07, 2014 829.50 829.50 754.50 797.37 193 -30.63(-3.70%)
Feb 06, 2014 780.00 877.50 748.50 828.00 497 +76.49(+10.18%)
Feb 05, 2014 751.50 775.50 747.00 751.51 160 -13.49(-1.76%)
Feb 04, 2014 784.50 880.50 729.00 765.00 158 +27.00(+3.66%)
Feb 03, 2014 751.50 769.50 727.50 738.00 152 +10.51(+1.45%)
Jan 31, 2014 772.50 772.50 726.00 727.49 202 -30.01(-3.96%)
Jan 30, 2014 765.00 765.00 703.50 757.50 320 +2.79(+0.37%)
Jan 29, 2014 781.49 782.76 753.00 754.71 176 -32.79(-4.16%)
Jan 28, 2014 823.50 823.50 781.50 787.50 162 -38.99(-4.72%)
Jan 27, 2014 825.00 831.00 825.00 826.49 85 -10.51(-1.26%)
Jan 24, 2014 840.00 862.49 828.00 837.00 268 -9.00(-1.06%)
Jan 23, 2014 870.00 870.00 832.50 846.00 163 -27.00(-3.09%)
Jan 22, 2014 880.50 880.50 865.49 873.00 254 +3.00(+0.34%)
Jan 21, 2014 895.50 895.50 840.15 870.00 566 -51.00(-5.54%)
Jan 17, 2014 969.00 921.00 921.00 921.00 170 -33.60(-3.52%)
Jan 16, 2014 963.00 963.00 930.00 954.60 152 -20.40(-2.09%)
Jan 15, 2014 967.50 1012 951.01 975.00 193 +31.50(+3.34%)
Jan 14, 2014 949.50 949.50 931.50 943.50 347 +28.50(+3.11%)
Jan 13, 2014 915.00 926.99 903.00 915.00 1,342 +24.00(+2.69%)
Jan 10, 2014 945.00 945.00 891.00 891.00 429 -19.50(-2.14%)
Jan 09, 2014 879.00 915.00 861.00 910.50 586 +39.00(+4.48%)
Jan 08, 2014 870.00 888.00 867.00 871.50 292 -1.50(-0.17%)
Jan 07, 2014 857.40 895.88 855.00 873.00 441 +18.00(+2.11%)
Jan 06, 2014 868.50 868.50 852.27 855.00 376 -37.50(-4.20%)
Jan 03, 2014 899.99 929.85 885.00 892.50 451 -4.50(-0.50%)
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.