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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.142 +0.122 (+6.03%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 2.070 2.140 2.020 2.020 5,296 -0.05(-2.42%)
May 07, 2024 2.150 2.150 2.070 2.070 15,792 -0.04(-1.90%)
May 06, 2024 2.320 2.320 2.110 2.110 20,954 +0.02(+0.96%)
May 03, 2024 2.100 2.150 2.000 2.090 3,218 +0.06(+2.96%)
May 02, 2024 2.090 2.210 2.010 2.030 10,925 -0.06(-2.87%)
May 01, 2024 2.120 2.120 2.000 2.090 27,334 +0.02(+0.97%)
Apr 30, 2024 2.000 2.250 2.000 2.070 45,491 +0.10(+5.08%)
Apr 29, 2024 1.980 2.020 1.950 1.970 8,739 -0.01(-0.51%)
Apr 26, 2024 2.000 2.010 1.910 1.980 8,665 +0.06(+3.13%)
Apr 25, 2024 1.940 1.970 1.910 1.920 12,246 -0.02(-1.03%)
Apr 24, 2024 1.960 1.960 1.930 1.940 5,741 -0.03(-1.52%)
Apr 23, 2024 1.960 1.976 1.960 1.970 3,761 -0.01(-0.51%)
Apr 22, 2024 2.000 2.050 1.910 1.980 8,684 +0.00(+0.00%)
Apr 19, 2024 1.960 2.070 1.960 1.980 7,822 +0.01(+0.51%)
Apr 18, 2024 2.000 2.070 1.960 1.970 10,459 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.940 1.960 32,005 -0.12(-5.77%)
Apr 16, 2024 2.070 2.291 2.030 2.080 13,213 +0.01(+0.48%)
Apr 15, 2024 2.200 2.210 2.020 2.070 20,092 -0.03(-1.43%)
Apr 12, 2024 2.320 2.340 2.100 2.100 14,349 -0.18(-7.89%)
Apr 11, 2024 2.310 2.340 2.200 2.280 11,677 -0.07(-2.98%)
Apr 10, 2024 2.210 2.424 2.210 2.350 11,769 +0.09(+3.98%)
Apr 09, 2024 2.380 2.498 2.250 2.260 20,912 -0.14(-5.83%)
Apr 08, 2024 2.440 2.500 2.290 2.400 9,801 +0.05(+2.13%)
Apr 05, 2024 2.350 2.570 2.250 2.350 38,989 +0.02(+0.86%)
Apr 04, 2024 2.290 2.520 2.150 2.330 32,290 +0.04(+1.75%)
Apr 03, 2024 2.300 2.320 2.210 2.290 5,112 +0.04(+2.00%)
Apr 02, 2024 2.400 2.400 2.060 2.245 25,637 -0.06(-2.81%)
Apr 01, 2024 2.290 2.710 2.220 2.310 74,874 +0.09(+4.05%)
Mar 28, 2024 2.290 2.300 2.220 2.220 7,246 -0.04(-1.77%)
Mar 27, 2024 2.230 2.260 2.210 2.260 11,263 +0.08(+3.67%)
Mar 26, 2024 2.240 2.260 2.180 2.180 8,070 -0.01(-0.46%)
Mar 25, 2024 2.230 2.240 2.170 2.190 19,009 -0.04(-1.79%)
Mar 22, 2024 2.190 2.230 2.120 2.230 17,758 +0.04(+1.83%)
Mar 21, 2024 2.210 2.230 2.190 2.190 15,665 -0.04(-1.79%)
Mar 20, 2024 2.200 2.250 2.180 2.230 9,717 +0.05(+2.29%)
Mar 19, 2024 2.200 2.230 2.170 2.180 8,338 -0.01(-0.46%)
Mar 18, 2024 2.140 2.200 2.038 2.190 15,338 +0.07(+3.30%)
Mar 15, 2024 2.160 2.200 2.120 2.120 2,100 -0.02(-0.93%)
Mar 14, 2024 2.250 2.250 2.100 2.140 12,004 -0.10(-4.46%)
Mar 13, 2024 2.140 2.240 2.120 2.240 5,490 +0.10(+4.67%)
Mar 12, 2024 2.240 2.250 2.110 2.140 8,457 -0.11(-4.89%)
Mar 11, 2024 2.200 2.250 2.160 2.250 19,257 +0.04(+1.81%)
Mar 08, 2024 2.170 2.250 2.160 2.210 30,513 +0.05(+2.31%)
Mar 07, 2024 2.120 2.200 2.100 2.160 39,452 +0.03(+1.41%)
Mar 06, 2024 2.200 2.200 2.090 2.130 19,549 +0.03(+1.43%)
Mar 05, 2024 2.130 2.139 2.030 2.100 12,441 -0.04(-1.87%)
Mar 04, 2024 2.060 2.140 2.040 2.140 13,015 +0.01(+0.47%)
Mar 01, 2024 2.160 2.160 2.060 2.130 13,034 -0.01(-0.47%)
Feb 29, 2024 2.120 2.140 2.080 2.140 7,685 +0.06(+2.88%)
Feb 28, 2024 2.060 2.150 2.040 2.080 61,710 -0.02(-0.95%)
Feb 27, 2024 2.100 2.100 2.020 2.100 24,984 +0.00(+0.00%)
Feb 26, 2024 2.060 2.100 2.060 2.100 28,134 +0.04(+1.94%)
Feb 23, 2024 2.100 2.180 2.060 2.060 68,749 -0.04(-1.90%)
Feb 22, 2024 2.060 2.100 2.060 2.100 12,350 +0.05(+2.44%)
Feb 21, 2024 2.080 2.100 2.010 2.050 15,943 -0.02(-0.97%)
Feb 20, 2024 2.040 2.090 2.000 2.070 7,046 -0.01(-0.33%)
Feb 16, 2024 2.096 2.100 2.010 2.077 5,268 -0.02(-1.10%)
Feb 15, 2024 2.060 2.150 2.060 2.100 9,393 +0.06(+2.94%)
Feb 14, 2024 2.040 2.130 2.020 2.040 7,824 +0.01(+0.47%)
Feb 13, 2024 2.020 2.050 2.000 2.030 10,925 -0.02(-1.19%)
Feb 12, 2024 2.100 2.115 2.010 2.055 21,365 -0.00(-0.24%)
Feb 09, 2024 2.053 2.084 2.000 2.060 25,825 +0.06(+3.00%)
Feb 08, 2024 2.070 2.080 2.000 2.000 8,190 -0.03(-1.48%)
Feb 07, 2024 2.080 2.100 2.030 2.030 22,941 +0.00(+0.00%)
Feb 06, 2024 2.050 2.050 2.030 2.030 1,268 +0.01(+0.50%)
Feb 05, 2024 2.130 2.130 2.010 2.020 10,423 -0.07(-3.35%)
Feb 02, 2024 2.070 2.139 2.010 2.090 22,961 +0.03(+1.46%)
Feb 01, 2024 2.060 2.085 1.990 2.060 22,806 -0.05(-2.37%)
Jan 31, 2024 2.090 2.150 2.020 2.110 17,693 +0.00(+0.24%)
Jan 30, 2024 2.210 2.270 1.940 2.105 104,314 +0.00(+0.24%)
Jan 29, 2024 2.040 2.170 1.960 2.100 83,927 +0.14(+7.14%)
Jan 26, 2024 1.995 2.003 1.940 1.960 12,521 +0.01(+0.51%)
Jan 25, 2024 1.980 2.090 1.920 1.950 28,850 -0.04(-1.76%)
Jan 24, 2024 2.010 2.080 1.910 1.985 21,481 -0.01(-0.75%)
Jan 23, 2024 2.010 2.010 1.920 2.000 13,768 +0.04(+2.04%)
Jan 22, 2024 1.930 1.985 1.900 1.960 10,248 +0.03(+1.55%)
Jan 19, 2024 1.960 1.990 1.870 1.930 12,703 -0.07(-3.50%)
Jan 18, 2024 1.960 2.020 1.940 2.000 11,482 +0.00(+0.00%)
Jan 17, 2024 2.000 2.025 1.960 2.000 10,037 +0.01(+0.51%)
Jan 16, 2024 2.010 2.020 1.970 1.990 20,331 -0.01(-0.50%)
Jan 12, 2024 1.980 2.150 1.980 2.000 19,812 -0.02(-0.99%)
Jan 11, 2024 2.040 2.100 2.010 2.020 15,952 -0.03(-1.46%)
Jan 10, 2024 2.030 2.110 1.990 2.050 9,873 +0.03(+1.49%)
Jan 09, 2024 2.130 2.127 2.020 2.020 5,509 -0.08(-3.58%)
Jan 08, 2024 2.060 2.130 2.030 2.095 10,701 +0.03(+1.45%)
Jan 05, 2024 2.030 2.110 2.000 2.065 30,358 +0.07(+3.77%)
Jan 04, 2024 2.100 2.130 1.990 1.990 14,498 -0.07(-3.40%)
Jan 03, 2024 2.140 2.180 2.030 2.060 19,946 -0.01(-0.48%)
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.