Can-Fite Biopharma Ltd ADR (NY: CANF )

2.220 -0.040 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.90 16.90 16.30 16.60 10,227 -0.10(-0.60%)
Sep 29, 2021 16.90 17.20 16.60 16.70 9,124 -0.20(-1.18%)
Sep 28, 2021 16.70 16.95 16.40 16.90 7,689 +0.10(+0.60%)
Sep 27, 2021 16.80 17.40 16.60 16.80 13,847 +0.03(+0.18%)
Sep 24, 2021 16.60 17.40 16.50 16.77 15,901 +0.17(+1.02%)
Sep 23, 2021 16.80 17.00 16.50 16.60 12,666 -0.07(-0.40%)
Sep 22, 2021 16.50 16.70 16.50 16.67 11,510 +0.17(+1.01%)
Sep 21, 2021 17.10 17.20 16.50 16.50 12,925 -0.50(-2.94%)
Sep 20, 2021 16.90 17.30 16.82 17.00 4,421 -0.40(-2.30%)
Sep 17, 2021 17.30 17.50 17.10 17.40 5,696 +0.00(+0.00%)
Sep 16, 2021 17.20 17.40 17.00 17.40 7,847 +0.10(+0.58%)
Sep 15, 2021 17.30 17.70 17.10 17.30 10,737 -0.10(-0.57%)
Sep 14, 2021 17.70 17.80 17.20 17.40 8,688 -0.40(-2.25%)
Sep 13, 2021 17.60 17.80 17.50 17.80 7,242 +0.30(+1.71%)
Sep 10, 2021 18.00 18.15 17.45 17.50 7,523 -0.30(-1.69%)
Sep 09, 2021 17.90 17.90 17.60 17.80 9,124 +0.10(+0.56%)
Sep 08, 2021 18.00 18.40 17.50 17.70 9,655 -0.40(-2.21%)
Sep 07, 2021 18.30 19.00 17.80 18.10 9,510 -0.40(-2.16%)
Sep 03, 2021 17.80 19.30 17.60 18.50 32,562 +0.60(+3.35%)
Sep 02, 2021 18.90 18.90 17.10 17.90 57,538 -0.55(-2.98%)
Sep 01, 2021 18.50 18.65 18.40 18.45 8,323 -0.15(-0.81%)
Aug 31, 2021 18.40 18.80 18.40 18.60 4,855 +0.10(+0.54%)
Aug 30, 2021 18.90 19.10 18.10 18.50 24,302 -0.25(-1.33%)
Aug 27, 2021 18.70 19.30 18.60 18.75 13,890 +0.05(+0.27%)
Aug 26, 2021 18.30 18.90 18.30 18.70 10,537 +0.20(+1.08%)
Aug 25, 2021 18.50 18.90 18.40 18.50 6,912 -0.10(-0.54%)
Aug 24, 2021 18.40 18.75 18.20 18.60 26,259 -0.10(-0.53%)
Aug 23, 2021 18.70 18.80 18.30 18.70 19,664 +0.00(+0.00%)
Aug 20, 2021 18.50 18.90 18.11 18.70 6,941 +0.10(+0.54%)
Aug 19, 2021 18.70 18.90 18.00 18.60 13,201 -0.10(-0.53%)
Aug 18, 2021 18.90 19.20 18.40 18.70 22,165 -0.20(-1.06%)
Aug 17, 2021 20.30 20.30 18.80 18.90 14,370 -0.20(-1.05%)
Aug 16, 2021 19.80 20.15 18.80 19.10 43,093 -0.30(-1.55%)
Aug 13, 2021 19.80 19.90 18.20 19.40 30,938 -0.30(-1.52%)
Aug 12, 2021 20.60 20.70 19.70 19.70 35,742 -1.10(-5.29%)
Aug 11, 2021 20.70 20.90 20.30 20.80 2,820 -0.20(-0.95%)
Aug 10, 2021 20.90 21.10 20.80 21.00 11,130 -0.40(-1.87%)
Aug 09, 2021 21.20 21.40 20.80 21.40 3,092 +0.20(+0.94%)
Aug 06, 2021 21.00 21.35 20.50 21.20 6,388 +0.00(+0.00%)
Aug 05, 2021 20.60 21.20 20.40 21.20 7,117 +0.50(+2.42%)
Aug 04, 2021 20.80 21.20 20.40 20.70 8,384 -0.10(-0.48%)
Aug 03, 2021 21.10 21.10 20.50 20.80 8,548 -0.10(-0.48%)
Aug 02, 2021 21.00 21.00 20.40 20.90 7,525 +0.90(+4.50%)
Jul 30, 2021 20.50 21.00 20.00 20.00 13,960 -0.90(-4.31%)
Jul 29, 2021 21.00 21.00 20.70 20.90 2,966 +0.20(+0.97%)
Jul 28, 2021 20.40 20.80 20.30 20.70 9,215 +0.30(+1.47%)
Jul 27, 2021 21.40 21.40 19.50 20.40 19,050 -0.70(-3.32%)
Jul 26, 2021 21.80 21.80 20.50 21.10 15,365 -0.45(-2.09%)
Jul 23, 2021 21.70 21.80 21.20 21.55 11,180 -0.15(-0.69%)
Jul 22, 2021 22.10 22.40 21.70 21.70 32,430 -0.10(-0.46%)
Jul 21, 2021 22.10 22.19 21.70 21.80 13,880 -0.30(-1.36%)
Jul 20, 2021 22.10 22.70 21.70 22.10 40,122 +0.60(+2.79%)
Jul 19, 2021 22.50 22.50 21.50 21.50 25,915 -1.60(-6.93%)
Jul 16, 2021 23.40 23.40 23.00 23.10 9,259 -0.30(-1.28%)
Jul 15, 2021 23.00 23.50 22.61 23.40 14,822 +0.35(+1.52%)
Jul 14, 2021 22.20 23.70 22.20 23.05 29,558 +0.75(+3.36%)
Jul 13, 2021 22.20 22.50 22.20 22.30 6,891 -0.20(-0.89%)
Jul 12, 2021 23.20 23.20 22.50 22.50 11,336 -0.70(-3.02%)
Jul 09, 2021 22.60 23.30 22.60 23.20 25,312 +0.80(+3.57%)
Jul 08, 2021 21.30 22.91 21.30 22.40 43,620 +0.00(+0.00%)
Jul 07, 2021 22.70 22.70 22.00 22.40 10,308 -0.20(-0.88%)
Jul 06, 2021 22.50 22.70 22.30 22.60 12,549 -0.10(-0.44%)
Jul 02, 2021 23.10 23.19 22.30 22.70 14,948 -0.50(-2.16%)
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.