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
)
2.470
+0.030 (+1.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024
2.400
2.470
2.318
2.470
8,476
+0.03(+1.23%)
May 23, 2024
2.343
2.490
2.200
2.440
16,598
+0.06(+2.52%)
May 22, 2024
2.420
2.420
2.300
2.380
11,238
-0.08(-3.05%)
May 21, 2024
2.490
2.490
2.315
2.455
24,578
-0.01(-0.41%)
May 20, 2024
2.380
2.500
2.330
2.465
44,454
+0.08(+3.57%)
May 17, 2024
2.250
2.430
2.220
2.380
58,790
+0.14(+6.37%)
May 16, 2024
2.090
2.240
2.040
2.237
26,727
+0.19(+9.14%)
May 15, 2024
2.130
2.230
2.050
2.050
6,646
-0.08(-3.76%)
May 14, 2024
2.100
2.175
2.090
2.130
8,655
-0.00(-0.23%)
May 13, 2024
2.080
2.150
2.080
2.135
13,257
+0.04(+2.15%)
May 10, 2024
2.120
2.120
2.053
2.090
9,250
-0.05(-2.42%)
May 09, 2024
2.150
2.200
2.000
2.142
150,295
+0.12(+6.03%)
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%)
Jan 02, 2024
2.249
2.249
2.070
2.070
18,473
-0.13(-5.91%)
Dec 29, 2023
2.130
2.200
2.120
2.200
11,376
+0.08(+3.77%)
Dec 28, 2023
2.150
2.200
2.100
2.120
15,438
-0.08(-3.64%)
Dec 27, 2023
2.130
2.250
2.110
2.200
14,895
+0.06(+2.80%)
Dec 26, 2023
2.090
2.180
2.090
2.140
37,303
+0.04(+1.90%)
Dec 22, 2023
2.100
2.190
2.070
2.100
18,312
-0.03(-1.64%)
Dec 21, 2023
2.100
2.168
2.030
2.135
18,491
+0.05(+2.64%)
Dec 20, 2023
2.110
2.170
2.000
2.080
45,372
+0.01(+0.48%)
Dec 19, 2023
2.080
2.115
2.000
2.070
26,098
+0.01(+0.49%)
Dec 18, 2023
2.120
2.200
1.990
2.060
54,092
+0.04(+1.73%)
Dec 15, 2023
2.010
2.100
1.970
2.025
25,381
+0.02(+0.75%)
Dec 14, 2023
2.050
2.112
1.970
2.010
39,964
+0.00(+0.15%)
Dec 13, 2023
2.050
2.151
1.970
2.007
51,019
-0.01(-0.64%)
Dec 12, 2023
2.170
2.170
1.950
2.020
36,449
-0.02(-0.99%)
Dec 11, 2023
2.142
2.160
1.970
2.040
32,960
-0.10(-4.66%)
Dec 08, 2023
2.300
2.321
1.980
2.140
30,570
-0.08(-3.61%)
Dec 07, 2023
2.350
2.380
2.220
2.220
18,811
-0.09(-3.90%)
Dec 06, 2023
2.267
2.420
2.060
2.310
70,436
+0.06(+2.67%)
Dec 05, 2023
2.200
2.440
2.200
2.250
74,225
-0.07(-3.02%)
Dec 04, 2023
2.440
2.470
2.260
2.320
41,641
-0.12(-4.92%)
Dec 01, 2023
2.310
2.460
2.310
2.440
42,143
+0.09(+3.83%)
Nov 30, 2023
2.230
2.420
2.230
2.350
75,590
+0.03(+1.49%)
Nov 29, 2023
2.300
2.370
2.260
2.316
40,587
-0.02(-1.05%)
Nov 28, 2023
2.330
2.440
2.220
2.340
57,898
-0.04(-1.68%)
Nov 27, 2023
2.140
2.390
2.070
2.380
170,382
+0.34(+16.67%)
Nov 24, 2023
2.100
2.110
1.980
2.040
42,219
-0.07(-3.24%)
Nov 22, 2023
2.160
2.160
1.990
2.108
178,866
-0.03(-1.48%)
Nov 21, 2023
2.160
2.800
1.830
2.140
4,464,949
+0.14(+6.73%)
Nov 20, 2023
1.980
2.005
1.960
2.005
1,265
+0.02(+1.26%)
Nov 17, 2023
1.980
1.980
1.940
1.980
2,985
+0.06(+3.13%)
Nov 16, 2023
2.010
2.090
1.920
1.920
6,385
-0.08(-4.00%)
Nov 15, 2023
1.930
2.000
1.930
2.000
14,729
+0.08(+4.17%)
Nov 14, 2023
1.980
1.980
1.910
1.920
5,339
+0.01(+0.52%)
Nov 13, 2023
1.850
2.055
1.850
1.910
5,576
-0.03(-1.55%)
Nov 10, 2023
2.000
2.000
1.921
1.940
5,184
-0.07(-3.48%)
Nov 09, 2023
2.110
2.140
2.010
2.010
6,983
-0.15(-6.94%)
Nov 08, 2023
2.161
2.161
2.100
2.160
3,861
+0.01(+0.47%)
Nov 07, 2023
2.130
2.150
2.110
2.150
3,118
-0.00(-0.23%)
Nov 06, 2023
2.140
2.180
2.140
2.155
3,501
-0.02(-0.92%)
Nov 03, 2023
2.170
2.190
2.150
2.175
11,600
+0.01(+0.69%)
Nov 02, 2023
2.130
2.170
2.130
2.160
5,921
+0.03(+1.41%)
Nov 01, 2023
2.130
2.190
2.030
2.130
10,326
+0.10(+4.93%)
Oct 31, 2023
2.010
2.040
2.000
2.030
10,802
+0.02(+1.00%)
Oct 30, 2023
1.990
2.020
1.950
2.010
5,103
+0.08(+4.42%)
Oct 27, 2023
1.980
1.995
1.810
1.925
13,998
+0.03(+1.32%)
Oct 26, 2023
1.850
1.901
1.850
1.900
1,855
-0.01(-0.62%)
Oct 25, 2023
1.971
1.971
1.912
1.912
828
-0.04(-1.95%)
Oct 24, 2023
2.010
2.010
1.950
1.950
2,084
+0.03(+1.56%)
Oct 23, 2023
2.000
2.023
1.880
1.920
17,661
-0.14(-6.80%)
Oct 20, 2023
2.050
2.090
1.906
2.060
16,451
-0.04(-1.95%)
Oct 19, 2023
2.170
2.170
2.100
2.101
1,889
-0.06(-2.74%)
Oct 18, 2023
2.220
2.225
2.120
2.160
5,713
-0.13(-5.67%)
Oct 17, 2023
2.260
2.290
2.260
2.290
761
-0.01(-0.43%)
Oct 16, 2023
2.300
2.300
2.193
2.300
4,111
+0.02(+0.88%)
Oct 13, 2023
2.260
2.280
2.170
2.280
1,835
+0.00(+0.18%)
Oct 12, 2023
2.240
2.320
2.240
2.276
3,076
-0.06(-2.74%)
Oct 11, 2023
2.330
2.410
2.310
2.340
3,301
-0.07(-2.90%)
Oct 10, 2023
2.270
2.410
2.200
2.410
21,054
+0.25(+11.57%)
Oct 09, 2023
2.350
2.360
2.160
2.160
16,257
-0.28(-11.47%)
Oct 06, 2023
2.390
2.440
2.380
2.440
3,583
+0.05(+2.09%)
Oct 05, 2023
2.390
2.390
2.390
2.390
898
-0.04(-1.65%)
Oct 04, 2023
2.500
2.500
2.420
2.430
1,026
+0.01(+0.41%)
Oct 03, 2023
2.460
2.620
2.400
2.420
6,004
-0.07(-2.81%)
Oct 02, 2023
2.600
2.600
2.490
2.490
4,495
-0.16(-6.03%)
Sep 29, 2023
2.474
2.690
2.474
2.650
2,739
+0.14(+5.57%)
Sep 28, 2023
2.590
2.593
2.490
2.510
1,527
+0.01(+0.40%)
Sep 27, 2023
2.740
2.790
2.480
2.500
54,175
-0.09(-3.47%)
Sep 26, 2023
2.530
2.620
2.480
2.590
3,038
+0.10(+4.02%)
Sep 25, 2023
2.450
2.500
2.410
2.490
9,559
-0.04(-1.58%)
Sep 22, 2023
2.561
2.621
2.520
2.530
8,333
-0.17(-6.30%)
Sep 21, 2023
2.700
2.700
2.700
2.700
2,104
+0.03(+1.12%)
Sep 20, 2023
2.650
2.680
2.650
2.670
732
+0.02(+0.95%)
Sep 19, 2023
2.690
2.690
2.540
2.645
9,832
+0.00(+0.19%)
Sep 18, 2023
2.691
2.710
2.625
2.640
13,504
-0.02(-0.75%)
Sep 15, 2023
2.760
2.787
2.660
2.660
5,023
-0.22(-7.64%)
Sep 14, 2023
2.690
2.880
2.625
2.880
4,856
+0.22(+8.27%)
Sep 13, 2023
2.833
2.833
2.600
2.660
7,594
-0.18(-6.34%)
Sep 12, 2023
2.900
2.900
2.790
2.840
6,169
-0.01(-0.35%)
Sep 11, 2023
2.820
2.950
2.810
2.850
17,328
+0.07(+2.52%)
Sep 08, 2023
2.760
2.780
2.760
2.780
2,754
-0.02(-0.71%)
Sep 07, 2023
2.805
2.810
2.785
2.800
2,069
-0.01(-0.18%)
Sep 06, 2023
2.830
2.900
2.770
2.805
27,730
-0.22(-7.12%)
Sep 05, 2023
2.900
3.080
2.890
3.020
14,754
+0.15(+5.23%)
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
.