Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Can-Fite Biopharma Ltd ADR
(NY:
CANF
)
2.090
-0.052 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
667.50
667.50
615.00
615.00
906
-24.00(-3.76%)
Nov 26, 2014
606.00
639.00
639.00
639.00
5,558
+48.00(+8.12%)
Nov 25, 2014
618.00
642.00
585.00
591.00
5,003
-30.00(-4.83%)
Nov 24, 2014
690.00
690.00
606.00
621.00
9,304
-99.00(-13.75%)
Nov 21, 2014
613.50
864.00
609.00
720.00
47,919
+120.00(+20.00%)
Nov 20, 2014
588.00
637.50
534.00
600.00
22,200
+27.00(+4.71%)
Nov 19, 2014
486.00
628.50
486.00
573.00
38,732
+123.00(+27.33%)
Nov 18, 2014
376.50
645.00
376.50
450.00
9,617
+85.65(+23.51%)
Nov 17, 2014
352.50
369.00
345.00
364.35
148
+2.93(+0.81%)
Nov 14, 2014
379.50
379.50
343.50
361.43
30
-15.07(-4.00%)
Nov 13, 2014
367.50
405.00
367.50
376.50
76
-4.50(-1.18%)
Nov 12, 2014
379.50
388.50
358.50
381.00
146
-16.50(-4.15%)
Nov 11, 2014
405.00
408.00
391.50
397.50
34
-15.00(-3.64%)
Nov 10, 2014
412.50
412.50
393.00
412.50
19
+24.00(+6.18%)
Nov 07, 2014
415.50
415.50
388.50
388.50
15
-37.49(-8.80%)
Nov 06, 2014
418.35
425.99
418.35
425.99
10
+25.49(+6.36%)
Nov 05, 2014
427.50
427.50
399.01
400.50
22
-3.00(-0.74%)
Nov 04, 2014
414.00
426.00
403.05
403.50
75
-13.50(-3.24%)
Nov 03, 2014
418.51
418.51
415.49
417.00
25
+0.00(+0.00%)
Oct 31, 2014
424.49
424.49
417.00
417.00
8
-7.44(-1.75%)
Oct 30, 2014
437.81
437.81
421.49
424.44
39
-3.06(-0.72%)
Oct 29, 2014
425.99
427.50
425.99
427.50
10
+0.00(+0.00%)
Oct 28, 2014
430.50
442.50
409.50
427.50
248
-13.50(-3.06%)
Oct 27, 2014
436.50
456.00
423.00
441.00
74
-15.00(-3.29%)
Oct 24, 2014
427.50
456.00
406.50
456.00
78
+19.50(+4.47%)
Oct 23, 2014
471.00
471.00
388.50
436.50
74
-19.05(-4.18%)
Oct 22, 2014
460.65
475.50
450.00
455.55
38
-12.45(-2.66%)
Oct 21, 2014
471.00
472.50
454.50
468.00
12
+0.00(+0.00%)
Oct 20, 2014
465.00
471.80
449.76
468.00
39
-7.50(-1.58%)
Oct 17, 2014
465.00
483.84
465.00
475.50
29
-1.50(-0.31%)
Oct 15, 2014
474.00
486.00
465.00
477.00
0
+14.99(+3.24%)
Oct 14, 2014
465.00
484.50
451.50
462.01
104
-7.49(-1.59%)
Oct 13, 2014
496.50
514.42
469.50
469.50
114
+0.86(+0.18%)
Oct 10, 2014
456.00
478.43
456.00
468.64
18
+15.64(+3.45%)
Oct 09, 2014
468.00
468.00
453.00
453.00
5
-10.14(-2.19%)
Oct 08, 2014
470.87
470.87
459.00
463.14
8
-3.36(-0.72%)
Oct 07, 2014
475.50
481.50
462.00
466.50
28
-24.75(-5.04%)
Oct 06, 2014
486.00
502.50
451.50
491.25
218
+8.25(+1.71%)
Oct 03, 2014
472.51
492.00
466.50
483.00
73
+21.00(+4.55%)
Oct 02, 2014
481.50
484.50
462.00
462.00
51
-22.50(-4.64%)
Oct 01, 2014
487.50
488.62
466.50
484.50
66
-6.00(-1.22%)
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%)
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
.