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: 2:41 PM EDT, May 6, 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, 2014 507.00 517.50 481.50 490.50 91 +4.51(+0.93%)
Sep 29, 2014 487.50 492.00 481.50 485.99 50 -7.51(-1.52%)
Sep 26, 2014 483.00 495.00 483.00 493.50 54 +12.00(+2.49%)
Sep 25, 2014 499.50 499.50 481.50 481.50 75 -19.50(-3.89%)
Sep 24, 2014 520.50 520.50 496.50 501.00 48 -1.50(-0.30%)
Sep 23, 2014 502.50 510.00 493.49 502.50 128 -3.00(-0.59%)
Sep 22, 2014 510.00 510.00 496.50 505.50 171 -31.50(-5.87%)
Sep 19, 2014 520.50 544.50 520.50 537.00 144 -1.50(-0.28%)
Sep 18, 2014 538.50 553.50 519.00 538.50 62 -3.00(-0.55%)
Sep 17, 2014 537.00 541.50 519.00 541.50 153 +9.00(+1.69%)
Sep 16, 2014 525.00 546.00 510.00 532.50 269 +7.49(+1.43%)
Sep 15, 2014 529.50 546.00 525.00 525.01 148 -25.49(-4.63%)
Sep 12, 2014 552.00 568.15 513.00 550.50 189 -12.00(-2.13%)
Sep 11, 2014 556.50 579.00 547.50 562.50 110 -7.50(-1.32%)
Sep 10, 2014 556.50 585.00 552.00 570.00 183 -13.50(-2.31%)
Sep 09, 2014 588.00 600.00 573.00 583.50 154 -16.50(-2.75%)
Sep 08, 2014 564.00 619.50 564.00 600.00 325 +63.00(+11.73%)
Sep 05, 2014 547.50 550.50 537.00 537.00 148 +7.50(+1.42%)
Sep 04, 2014 547.50 552.00 525.00 529.50 258 -25.50(-4.59%)
Sep 03, 2014 559.50 559.50 549.90 555.00 122 -16.50(-2.89%)
Sep 02, 2014 554.10 576.00 553.50 571.50 127 -10.50(-1.80%)
Aug 29, 2014 592.50 582.00 582.00 582.00 138 -12.00(-2.02%)
Aug 28, 2014 567.00 615.00 558.01 594.00 99 +16.50(+2.86%)
Aug 27, 2014 568.50 577.50 567.69 577.50 17 +0.00(+0.00%)
Aug 26, 2014 570.00 585.00 558.00 577.50 145 +12.00(+2.12%)
Aug 25, 2014 558.00 580.50 549.00 565.50 144 -16.49(-2.83%)
Aug 22, 2014 560.04 592.50 558.00 581.99 53 +22.49(+4.02%)
Aug 21, 2014 552.00 579.00 547.50 559.50 39 -7.51(-1.33%)
Aug 20, 2014 567.01 567.01 567.01 567.01 4 -11.99(-2.07%)
Aug 19, 2014 556.51 598.50 556.51 579.00 54 +12.00(+2.12%)
Aug 18, 2014 576.00 590.85 540.01 567.00 103 -12.00(-2.07%)
Aug 15, 2014 574.50 599.85 573.00 579.00 86 -7.68(-1.31%)
Aug 14, 2014 549.48 594.00 549.48 586.68 71 +15.18(+2.66%)
Aug 13, 2014 565.50 598.50 562.50 571.50 148 +4.50(+0.79%)
Aug 12, 2014 562.50 570.00 561.00 567.00 112 -4.50(-0.79%)
Aug 11, 2014 565.50 580.50 561.00 571.50 66 +9.00(+1.60%)
Aug 08, 2014 568.50 568.50 555.00 562.50 53 +6.00(+1.08%)
Aug 07, 2014 556.49 585.00 553.50 556.50 212 -6.00(-1.07%)
Aug 06, 2014 577.50 586.50 559.08 562.50 194 -1.50(-0.27%)
Aug 05, 2014 569.55 576.00 549.01 564.00 24 -9.00(-1.57%)
Aug 04, 2014 555.00 577.49 535.50 573.00 32 +39.00(+7.30%)
Aug 01, 2014 547.50 583.50 528.00 534.00 77 -28.50(-5.07%)
Jul 31, 2014 556.50 562.50 555.45 562.50 6 +0.00(+0.00%)
Jul 30, 2014 555.00 585.00 535.50 562.50 76 -45.00(-7.41%)
Jul 29, 2014 601.49 617.99 573.00 607.50 50 +4.50(+0.75%)
Jul 28, 2014 604.49 624.00 589.50 603.00 66 -10.49(-1.71%)
Jul 25, 2014 591.01 613.49 589.50 613.49 34 -16.51(-2.62%)
Jul 24, 2014 600.00 631.50 589.50 630.00 54 +15.00(+2.44%)
Jul 23, 2014 600.00 627.00 600.00 615.00 101 +4.50(+0.74%)
Jul 22, 2014 600.00 643.50 600.00 610.50 159 +6.00(+0.99%)
Jul 21, 2014 588.00 615.00 579.00 604.50 98 -4.73(-0.78%)
Jul 18, 2014 619.50 619.50 609.23 609.23 62 -14.77(-2.37%)
Jul 17, 2014 598.50 624.00 595.50 624.00 625 +10.50(+1.71%)
Jul 16, 2014 573.01 625.50 511.50 613.50 435 +30.00(+5.14%)
Jul 15, 2014 603.00 603.00 580.50 583.50 98 -14.99(-2.50%)
Jul 14, 2014 625.50 625.50 580.50 598.49 616 -24.01(-3.86%)
Jul 11, 2014 664.50 691.50 588.00 622.50 1,036 -9.00(-1.43%)
Jul 10, 2014 570.00 731.99 555.00 631.50 3,834 +106.50(+20.29%)
Jul 09, 2014 543.00 543.00 525.00 525.00 69 -24.00(-4.37%)
Jul 08, 2014 543.00 550.50 543.00 549.00 69 -15.90(-2.81%)
Jul 07, 2014 550.50 573.00 548.99 564.90 100 +2.40(+0.43%)
Jul 03, 2014 559.50 562.50 562.50 562.50 92 -0.06(-0.01%)
Jul 02, 2014 568.49 573.00 561.00 562.56 148 -10.44(-1.82%)
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.