Can-Fite Biopharma Ltd (NY: CANF )

2.080 USD +0.060 (+2.97%)
Streaming Delayed Price Updated: 8:47 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 2.140 2.170 1.960 2.020 534,980 -0.02(-0.98%)
Feb 26, 2021 2.150 2.155 1.950 2.040 479,200 -0.12(-5.56%)
Feb 25, 2021 2.250 2.300 2.120 2.160 860,241 -0.20(-8.47%)
Feb 24, 2021 2.250 2.490 2.180 2.360 1,719,035 +0.15(+6.79%)
Feb 23, 2021 2.330 2.370 2.130 2.210 1,514,538 -0.32(-12.65%)
Feb 22, 2021 2.820 2.980 2.450 2.530 13,685,986 +0.18(+7.66%)
Feb 19, 2021 2.390 2.500 2.320 2.350 406,900 -0.03(-1.26%)
Feb 18, 2021 2.410 2.430 2.280 2.380 650,085 -0.12(-4.80%)
Feb 17, 2021 2.520 2.550 2.430 2.500 605,221 -0.13(-4.94%)
Feb 16, 2021 2.600 2.710 2.470 2.630 1,237,182 -0.07(-2.59%)
Feb 12, 2021 2.900 2.900 2.590 2.700 1,561,300 +0.04(+1.50%)
Feb 11, 2021 2.820 2.820 2.460 2.660 3,110,608 +0.11(+4.31%)
Feb 10, 2021 2.460 2.660 2.220 2.550 4,864,927 +0.15(+6.25%)
Feb 09, 2021 2.200 2.630 2.200 2.400 3,811,025 +0.14(+6.19%)
Feb 08, 2021 2.130 2.340 2.120 2.260 1,633,256 +0.17(+8.13%)
Feb 05, 2021 2.080 2.120 2.000 2.090 596,800 +0.03(+1.46%)
Feb 04, 2021 2.070 2.130 2.050 2.060 614,985 -0.04(-1.90%)
Feb 03, 2021 2.360 2.450 2.020 2.100 3,806,002 -0.10(-4.55%)
Feb 02, 2021 1.960 2.280 1.930 2.200 2,762,935 +0.22(+11.11%)
Feb 01, 2021 1.980 2.020 1.950 1.980 320,431 +0.01(+0.51%)
Jan 29, 2021 1.940 2.070 1.900 1.970 518,900 +0.03(+1.55%)
Jan 28, 2021 1.900 1.980 1.900 1.940 311,397 +0.03(+1.57%)
Jan 27, 2021 1.990 2.000 1.900 1.910 454,850 -0.14(-6.83%)
Jan 26, 2021 2.070 2.070 2.010 2.050 357,975 -0.04(-1.91%)
Jan 25, 2021 1.990 2.150 1.880 2.090 1,304,819 +0.10(+5.03%)
Jan 22, 2021 1.980 2.000 1.960 1.990 223,500 +0.01(+0.51%)
Jan 21, 2021 1.960 2.030 1.920 1.980 802,103 +0.03(+1.54%)
Jan 20, 2021 1.880 1.980 1.880 1.950 526,647 +0.09(+4.84%)
Jan 19, 2021 1.920 1.920 1.800 1.860 488,914 -0.04(-2.11%)
Jan 15, 2021 1.850 1.930 1.820 1.900 404,800 +0.01(+0.53%)
Jan 14, 2021 1.860 1.910 1.850 1.890 346,039 -0.03(-1.56%)
Jan 13, 2021 1.920 1.930 1.870 1.920 364,371 +0.01(+0.52%)
Jan 12, 2021 1.940 2.020 1.860 1.910 1,094,660 +0.00(+0.00%)
Jan 11, 2021 1.860 1.930 1.860 1.910 324,228 +0.03(+1.60%)
Jan 08, 2021 1.920 1.940 1.840 1.880 586,200 +0.01(+0.53%)
Jan 07, 2021 1.880 1.930 1.860 1.870 376,161 -0.01(-0.53%)
Jan 06, 2021 1.840 1.940 1.830 1.880 632,652 +0.03(+1.62%)
Jan 05, 2021 1.850 1.870 1.810 1.850 183,862 +0.04(+2.21%)
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.