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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.210 +0.120 (+5.74%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Dec 30, 2016 357.00 357.00 357.00 0 -12.00(-3.25%)
Dec 29, 2016 360.00 373.50 351.00 369.00 219 +4.67(+1.28%)
Dec 28, 2016 367.50 370.80 359.64 364.33 143 +1.33(+0.37%)
Dec 27, 2016 349.50 380.37 346.35 363.00 650 +0.00(+0.00%)
Dec 23, 2016 363.00 363.00 363.00 0 -1.50(-0.41%)
Dec 22, 2016 349.50 376.50 349.50 364.50 460 +9.01(+2.54%)
Dec 21, 2016 352.50 355.50 345.00 355.49 463 -1.51(-0.42%)
Dec 20, 2016 345.00 358.50 342.00 357.00 422 +7.50(+2.15%)
Dec 19, 2016 346.50 361.50 342.00 349.50 334 +0.00(+0.00%)
Dec 16, 2016 337.50 367.50 324.00 349.50 3,108 +28.50(+8.88%)
Dec 15, 2016 319.50 328.50 318.00 321.00 223 -2.99(-0.92%)
Dec 14, 2016 303.00 323.99 303.00 323.99 233 +23.99(+8.00%)
Dec 13, 2016 304.50 316.50 294.00 300.00 641 -16.50(-5.21%)
Dec 12, 2016 322.50 334.50 309.00 316.50 225 -13.50(-4.09%)
Dec 09, 2016 313.50 330.00 313.50 330.00 101 +12.00(+3.77%)
Dec 08, 2016 330.00 330.00 318.00 318.00 260 -6.00(-1.85%)
Dec 07, 2016 334.49 334.49 318.00 324.00 351 -10.50(-3.14%)
Dec 06, 2016 330.00 337.50 325.50 334.50 191 +7.50(+2.29%)
Dec 05, 2016 325.50 345.00 324.00 327.00 437 -3.00(-0.91%)
Dec 02, 2016 322.50 330.00 316.50 330.00 160 +7.50(+2.33%)
Dec 01, 2016 327.00 333.00 322.50 322.50 420 -7.50(-2.27%)
Nov 30, 2016 340.50 343.35 330.00 330.00 192 -9.01(-2.66%)
Nov 29, 2016 345.00 345.00 337.50 339.01 28 -5.99(-1.73%)
Nov 28, 2016 348.00 348.00 331.50 345.00 196 -4.50(-1.29%)
Nov 25, 2016 324.00 349.50 317.08 349.50 129 +25.50(+7.87%)
Nov 23, 2016 324.00 324.00 324.00 0 -7.49(-2.26%)
Nov 22, 2016 334.50 337.69 324.00 331.49 326 +1.49(+0.45%)
Nov 21, 2016 352.50 352.50 330.00 330.00 256 -18.00(-5.17%)
Nov 18, 2016 352.50 354.69 331.50 348.00 245 +0.00(+0.00%)
Nov 17, 2016 349.50 349.50 335.01 348.00 136 +0.00(+0.00%)
Nov 16, 2016 343.50 354.90 331.50 348.00 545 -1.50(-0.43%)
Nov 15, 2016 334.50 351.00 333.00 349.50 84 +19.50(+5.91%)
Nov 14, 2016 354.00 354.00 330.00 330.00 255 -22.50(-6.38%)
Nov 11, 2016 333.00 355.50 325.50 352.50 271 +13.50(+3.98%)
Nov 10, 2016 337.50 343.83 333.00 339.00 200 +3.00(+0.89%)
Nov 09, 2016 360.00 360.00 325.50 336.00 243 +16.50(+5.16%)
Nov 08, 2016 334.50 343.50 315.00 319.50 441 -18.00(-5.33%)
Nov 07, 2016 343.50 349.50 331.50 337.50 288 -13.50(-3.85%)
Nov 04, 2016 340.50 357.00 328.63 351.00 468 +9.00(+2.63%)
Nov 03, 2016 349.50 358.49 325.50 342.00 717 -8.70(-2.48%)
Nov 02, 2016 357.00 360.00 331.50 350.70 299 -6.30(-1.76%)
Nov 01, 2016 358.65 375.00 348.00 357.00 505 -6.00(-1.65%)
Oct 31, 2016 353.04 363.00 348.00 363.00 46 +10.50(+2.98%)
Oct 28, 2016 375.00 375.00 339.00 352.50 359 -22.50(-6.00%)
Oct 27, 2016 352.50 375.00 339.00 375.00 604 +25.50(+7.30%)
Oct 26, 2016 351.00 358.50 340.32 349.50 318 -3.00(-0.85%)
Oct 25, 2016 367.50 372.00 345.00 352.50 381 -10.50(-2.89%)
Oct 24, 2016 357.00 363.00 349.50 363.00 187 +6.00(+1.68%)
Oct 21, 2016 354.00 366.98 349.51 357.00 217 -6.00(-1.65%)
Oct 20, 2016 364.50 366.75 354.00 363.00 105 +1.50(+0.41%)
Oct 19, 2016 367.50 367.50 351.00 361.50 563 -6.00(-1.63%)
Oct 18, 2016 363.00 372.00 360.00 367.50 123 +7.50(+2.08%)
Oct 17, 2016 367.50 373.50 354.00 360.00 126 -6.00(-1.64%)
Oct 14, 2016 378.00 379.50 354.01 366.00 262 -10.50(-2.79%)
Oct 13, 2016 367.50 384.00 366.00 376.50 112 +3.93(+1.05%)
Oct 12, 2016 375.00 384.00 363.00 372.57 154 +2.07(+0.56%)
Oct 11, 2016 388.50 388.50 363.00 370.50 337 -16.50(-4.26%)
Oct 10, 2016 375.00 394.50 370.50 387.00 511 +12.00(+3.20%)
Oct 07, 2016 384.00 389.02 360.00 375.00 371 -13.50(-3.47%)
Oct 06, 2016 402.00 402.00 382.50 388.50 423 -13.50(-3.36%)
Oct 05, 2016 391.50 403.50 387.00 402.00 272 +9.00(+2.29%)
Oct 04, 2016 399.00 406.67 385.50 393.00 398 +4.50(+1.16%)
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.