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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.200 +0.110 (+5.26%)
Streaming Delayed Price Updated: 11:37 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 (%)
Sep 30, 2016 390.00 411.00 385.38 393.00 277 +8.99(+2.34%)
Sep 29, 2016 415.50 418.50 378.00 384.01 829 -24.00(-5.88%)
Sep 28, 2016 394.50 417.00 394.50 408.01 612 +4.51(+1.12%)
Sep 27, 2016 399.00 412.50 393.00 403.50 506 +13.50(+3.46%)
Sep 26, 2016 403.50 403.50 382.50 390.00 369 -4.50(-1.14%)
Sep 23, 2016 394.50 406.35 382.50 394.50 516 -7.50(-1.87%)
Sep 22, 2016 393.00 416.93 375.15 402.00 1,220 +9.00(+2.29%)
Sep 21, 2016 390.00 396.00 375.00 393.00 668 +15.00(+3.97%)
Sep 20, 2016 423.00 423.00 372.00 378.00 7,382 +21.00(+5.88%)
Sep 19, 2016 346.50 360.00 336.00 357.00 271 +10.50(+3.03%)
Sep 16, 2016 346.50 357.00 336.75 346.50 414 +4.50(+1.32%)
Sep 15, 2016 359.50 360.00 333.00 342.00 171 +0.00(+0.00%)
Sep 14, 2016 358.68 360.88 340.50 342.00 629 -12.00(-3.39%)
Sep 13, 2016 363.00 373.50 353.40 354.00 367 -3.00(-0.84%)
Sep 12, 2016 345.00 367.83 345.00 357.00 270 +4.50(+1.28%)
Sep 09, 2016 348.00 358.50 345.00 352.50 306 -5.94(-1.66%)
Sep 08, 2016 378.00 378.00 352.50 358.44 292 -18.06(-4.80%)
Sep 07, 2016 362.93 382.50 362.93 376.50 561 +12.00(+3.29%)
Sep 06, 2016 362.91 370.77 358.50 364.50 555 +10.50(+2.97%)
Sep 02, 2016 385.50 354.00 354.00 354.00 1,264 -16.50(-4.45%)
Sep 01, 2016 370.50 375.00 363.00 370.50 435 -1.50(-0.40%)
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%)
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.