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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 2, 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 (%)
Aug 31, 2016 399.00 399.00 370.50 372.00 773 -19.50(-4.98%)
Aug 30, 2016 375.00 397.50 357.00 391.50 1,853 +16.50(+4.40%)
Aug 29, 2016 385.50 385.50 351.00 375.00 3,437 +15.00(+4.17%)
Aug 26, 2016 360.00 362.14 346.50 360.00 303 +4.50(+1.27%)
Aug 25, 2016 367.50 374.99 351.01 355.50 405 -13.50(-3.66%)
Aug 24, 2016 352.50 382.50 349.50 369.00 1,503 +13.50(+3.80%)
Aug 23, 2016 373.50 373.50 345.00 355.50 549 -10.50(-2.87%)
Aug 22, 2016 330.00 379.08 330.00 366.00 2,932 +31.50(+9.42%)
Aug 19, 2016 335.64 338.99 331.50 334.50 77 -3.00(-0.89%)
Aug 18, 2016 333.00 342.00 331.50 337.50 134 +4.50(+1.35%)
Aug 17, 2016 328.50 343.50 328.50 333.00 185 +1.50(+0.45%)
Aug 16, 2016 334.35 341.69 330.00 331.50 104 -6.00(-1.78%)
Aug 15, 2016 328.50 345.00 328.50 337.50 224 +9.00(+2.74%)
Aug 12, 2016 330.00 337.50 327.80 328.50 181 +3.00(+0.92%)
Aug 11, 2016 324.00 329.40 322.50 325.50 231 -1.50(-0.46%)
Aug 10, 2016 331.50 331.50 324.00 327.00 127 +0.00(+0.00%)
Aug 09, 2016 325.50 332.42 324.00 327.00 243 -1.50(-0.46%)
Aug 08, 2016 336.00 336.00 325.50 328.50 297 +7.50(+2.34%)
Aug 05, 2016 321.00 329.99 316.50 321.00 309 +6.00(+1.90%)
Aug 04, 2016 322.50 323.85 307.50 315.00 240 -3.00(-0.94%)
Aug 03, 2016 310.50 320.25 309.00 318.00 615 +7.50(+2.42%)
Aug 02, 2016 310.50 318.00 307.51 310.50 178 -4.50(-1.43%)
Aug 01, 2016 318.00 321.00 313.50 315.00 205 +0.00(+0.00%)
Jul 29, 2016 311.18 315.86 307.50 315.00 213 +4.50(+1.45%)
Jul 28, 2016 318.01 321.00 309.00 310.50 383 -6.00(-1.90%)
Jul 27, 2016 326.58 327.00 316.50 316.50 111 -3.69(-1.15%)
Jul 26, 2016 327.00 327.00 312.00 320.19 395 +0.69(+0.22%)
Jul 25, 2016 321.00 331.50 316.50 319.50 401 +6.00(+1.91%)
Jul 22, 2016 325.50 328.50 312.00 313.50 460 -16.50(-5.00%)
Jul 21, 2016 330.00 339.00 324.15 330.00 624 -1.50(-0.45%)
Jul 20, 2016 325.50 342.00 325.50 331.50 667 +1.50(+0.45%)
Jul 19, 2016 339.00 339.00 306.00 330.00 855 -4.50(-1.35%)
Jul 18, 2016 325.50 338.97 322.50 334.50 335 +9.00(+2.76%)
Jul 15, 2016 325.50 336.00 322.50 325.50 521 -6.00(-1.81%)
Jul 14, 2016 331.50 337.50 327.00 331.50 348 +0.00(+0.00%)
Jul 13, 2016 342.00 343.50 328.50 331.50 423 -10.50(-3.07%)
Jul 12, 2016 358.50 358.50 334.50 342.00 464 -1.50(-0.44%)
Jul 11, 2016 339.00 360.00 336.00 343.50 485 +1.50(+0.44%)
Jul 08, 2016 336.00 346.50 337.50 342.00 937 +4.50(+1.33%)
Jul 07, 2016 340.50 349.50 337.50 337.50 666 +3.00(+0.90%)
Jul 06, 2016 334.50 340.50 327.00 334.50 476 +18.00(+5.69%)
Jul 05, 2016 313.50 342.00 303.00 316.50 4,035 -78.00(-19.77%)
Jul 01, 2016 391.50 394.50 394.50 394.50 324 +11.25(+2.94%)
Jun 30, 2016 382.50 412.50 382.50 383.25 329 -5.25(-1.35%)
Jun 29, 2016 394.50 397.50 378.00 388.50 606 -3.00(-0.77%)
Jun 28, 2016 397.50 397.50 375.00 391.50 404 +9.75(+2.55%)
Jun 27, 2016 385.50 385.59 376.50 381.75 652 -8.26(-2.12%)
Jun 24, 2016 384.00 403.49 384.00 390.01 447 -10.49(-2.62%)
Jun 23, 2016 404.94 412.50 399.00 400.50 165 +0.00(+0.00%)
Jun 22, 2016 417.00 417.00 399.00 400.50 128 -21.00(-4.98%)
Jun 21, 2016 393.00 421.50 390.00 421.50 489 +21.00(+5.24%)
Jun 20, 2016 397.51 408.00 396.00 400.50 215 +7.50(+1.91%)
Jun 17, 2016 412.50 420.00 390.00 393.00 754 -24.00(-5.76%)
Jun 16, 2016 397.50 417.00 393.00 417.00 308 +16.50(+4.12%)
Jun 15, 2016 432.00 438.00 391.50 400.50 1,917 -1.50(-0.37%)
Jun 14, 2016 408.00 414.94 375.00 402.00 860 -10.50(-2.55%)
Jun 13, 2016 411.01 421.49 408.00 412.50 316 -9.00(-2.14%)
Jun 10, 2016 430.50 430.50 406.50 421.50 487 -7.50(-1.75%)
Jun 09, 2016 435.00 435.00 427.50 429.00 189 -13.50(-3.05%)
Jun 08, 2016 436.50 449.97 423.00 442.50 781 -3.00(-0.67%)
Jun 07, 2016 442.50 454.35 432.00 445.50 590 -4.50(-1.00%)
Jun 06, 2016 465.00 474.00 442.50 450.00 1,586 -10.49(-2.28%)
Jun 03, 2016 429.00 465.00 427.50 460.49 1,916 +25.49(+5.86%)
Jun 02, 2016 444.00 444.00 426.00 435.00 469 -9.00(-2.03%)
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.