Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.120 +0.070 (+3.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2017 269.85 276.00 266.25 268.51 67 +1.51(+0.57%)
Jun 29, 2017 267.00 268.50 267.00 267.00 208 -1.50(-0.56%)
Jun 28, 2017 267.00 270.00 267.00 268.50 232 +1.50(+0.56%)
Jun 27, 2017 267.00 270.00 267.00 267.00 110 -3.00(-1.11%)
Jun 26, 2017 282.00 282.00 268.50 270.00 113 -6.75(-2.44%)
Jun 23, 2017 280.50 280.50 274.80 276.75 48 +3.75(+1.37%)
Jun 22, 2017 273.00 280.50 271.50 273.00 192 -3.50(-1.26%)
Jun 21, 2017 277.50 277.50 273.00 276.50 84 +0.50(+0.18%)
Jun 20, 2017 267.00 276.00 267.00 276.00 156 +9.00(+3.37%)
Jun 19, 2017 270.00 271.92 265.50 267.00 499 +0.00(+0.00%)
Jun 16, 2017 267.00 268.50 267.00 267.00 31 +0.00(+0.00%)
Jun 15, 2017 267.00 268.33 267.00 267.00 49 -3.00(-1.11%)
Jun 14, 2017 267.00 270.00 267.00 270.00 170 +3.00(+1.12%)
Jun 13, 2017 270.00 270.00 267.00 267.00 66 +0.00(+0.00%)
Jun 12, 2017 269.99 270.00 267.00 267.00 47 +0.00(+0.00%)
Jun 09, 2017 268.86 273.00 267.00 267.00 97 -1.50(-0.56%)
Jun 08, 2017 270.00 274.04 267.00 268.50 158 -1.50(-0.56%)
Jun 07, 2017 273.00 273.00 268.50 270.00 115 -3.00(-1.10%)
Jun 06, 2017 270.00 282.00 268.50 273.00 133 +0.00(+0.00%)
Jun 05, 2017 276.00 276.00 269.25 273.00 125 -3.00(-1.09%)
Jun 02, 2017 264.00 291.00 264.00 276.00 50 -4.50(-1.60%)
Jun 01, 2017 295.50 295.50 270.00 280.50 247 +15.00(+5.65%)
May 31, 2017 264.00 269.28 264.00 265.50 48 +1.50(+0.57%)
May 30, 2017 268.50 277.49 261.00 264.00 190 -8.99(-3.29%)
May 26, 2017 277.50 277.50 258.00 272.99 110 +5.99(+2.24%)
May 25, 2017 268.50 280.50 265.50 267.00 165 +4.50(+1.71%)
May 24, 2017 271.50 279.00 262.50 262.50 156 -12.92(-4.69%)
May 23, 2017 277.50 277.50 273.42 275.42 45 -2.08(-0.75%)
May 22, 2017 280.50 280.50 268.50 277.50 134 +2.99(+1.09%)
May 19, 2017 276.75 276.75 273.00 274.51 57 -5.99(-2.13%)
May 18, 2017 280.50 280.50 267.56 280.50 118 +3.00(+1.08%)
May 17, 2017 280.50 280.50 267.00 277.50 140 -1.50(-0.54%)
May 16, 2017 282.00 282.00 267.00 279.00 158 +3.00(+1.09%)
May 15, 2017 267.00 277.50 267.00 276.00 73 +10.50(+3.95%)
May 12, 2017 265.50 268.50 264.48 265.50 96 -3.00(-1.12%)
May 11, 2017 280.50 291.00 262.50 268.50 583 -3.00(-1.10%)
May 10, 2017 273.00 274.50 264.27 271.50 121 +0.00(+0.00%)
May 09, 2017 273.00 274.50 264.00 271.50 191 -3.00(-1.09%)
May 08, 2017 274.50 276.00 262.50 274.50 260 +1.50(+0.55%)
May 05, 2017 274.50 280.50 267.00 273.00 283 -3.00(-1.09%)
May 04, 2017 276.00 277.86 271.50 276.00 294 +4.50(+1.66%)
May 03, 2017 271.50 279.12 271.50 271.50 220 -3.00(-1.09%)
May 02, 2017 279.00 279.66 273.00 274.50 225 -3.00(-1.08%)
May 01, 2017 282.00 282.00 271.50 277.50 536 -6.00(-2.12%)
Apr 28, 2017 283.53 285.00 282.00 283.50 202 -3.00(-1.05%)
Apr 27, 2017 286.50 286.50 277.50 286.50 220 -1.50(-0.52%)
Apr 26, 2017 277.50 289.50 274.50 288.00 964 +6.00(+2.13%)
Apr 25, 2017 324.00 328.50 277.50 282.00 14,813 +9.00(+3.30%)
Apr 24, 2017 270.00 283.50 262.50 273.00 351 +1.50(+0.55%)
Apr 21, 2017 274.50 274.50 270.00 271.50 219 -6.00(-2.16%)
Apr 20, 2017 274.50 281.70 274.50 277.50 129 -1.50(-0.54%)
Apr 19, 2017 279.00 280.50 276.00 279.00 80 +0.00(+0.00%)
Apr 18, 2017 276.00 283.77 274.50 279.00 264 +3.00(+1.09%)
Apr 17, 2017 276.00 277.50 273.00 276.00 98 +0.00(+0.00%)
Apr 13, 2017 276.00 282.00 276.00 276.00 165 +1.50(+0.55%)
Apr 12, 2017 282.00 282.23 274.50 274.50 183 -7.50(-2.66%)
Apr 11, 2017 277.50 283.65 277.50 282.00 126 +3.33(+1.19%)
Apr 10, 2017 282.00 283.50 277.50 278.67 216 -3.63(-1.29%)
Apr 07, 2017 283.50 285.00 281.49 282.30 47 -4.20(-1.47%)
Apr 06, 2017 286.50 286.50 279.75 286.50 193 +3.75(+1.33%)
Apr 05, 2017 286.50 289.50 282.00 282.75 253 -3.75(-1.31%)
Apr 04, 2017 289.50 289.50 283.50 286.50 68 -1.50(-0.52%)
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.