Can-Fite Biopharma Ltd (NY: CANF )

2.380 USD -0.030 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.390 2.420 2.352 2.380 184,400 -0.03(-1.24%)
Apr 08, 2021 2.420 2.450 2.370 2.410 186,777 -0.03(-1.23%)
Apr 07, 2021 2.370 2.440 2.350 2.440 237,381 +0.04(+1.67%)
Apr 06, 2021 2.450 2.460 2.370 2.400 262,743 -0.04(-1.64%)
Apr 05, 2021 2.500 2.550 2.380 2.440 618,783 -0.01(-0.41%)
Apr 01, 2021 2.480 2.518 2.400 2.450 315,500 -0.02(-0.81%)
Mar 31, 2021 2.450 2.480 2.380 2.470 382,976 +0.10(+4.22%)
Mar 30, 2021 2.340 2.430 2.240 2.370 682,825 +0.05(+2.16%)
Mar 29, 2021 2.300 2.340 2.235 2.320 479,431 -0.02(-0.85%)
Mar 26, 2021 2.300 2.370 2.280 2.340 496,300 +0.04(+1.74%)
Mar 25, 2021 2.270 2.360 2.220 2.300 753,669 +0.00(+0.00%)
Mar 24, 2021 2.500 2.510 2.250 2.300 1,033,243 -0.15(-6.12%)
Mar 23, 2021 2.580 2.630 2.390 2.450 963,394 -0.21(-7.89%)
Mar 22, 2021 2.820 2.820 2.620 2.660 944,011 -0.16(-5.67%)
Mar 19, 2021 2.700 2.840 2.570 2.820 1,824,200 +0.01(+0.36%)
Mar 18, 2021 2.870 3.070 2.700 2.810 9,019,986 +0.21(+8.08%)
Mar 17, 2021 2.760 2.790 2.520 2.600 4,906,776 -0.32(-10.96%)
Mar 16, 2021 4.160 4.390 2.850 2.920 173,576,940 +0.88(+43.14%)
Mar 15, 2021 2.040 2.070 1.960 2.040 361,611 +0.06(+3.03%)
Mar 12, 2021 1.990 2.020 1.910 1.980 364,900 -0.04(-1.98%)
Mar 11, 2021 1.950 2.040 1.910 2.020 649,435 +0.10(+5.21%)
Mar 10, 2021 1.950 1.980 1.830 1.920 313,587 -0.01(-0.52%)
Mar 09, 2021 1.900 1.960 1.850 1.930 385,904 +0.11(+6.04%)
Mar 08, 2021 1.870 1.920 1.760 1.820 710,130 -0.02(-1.09%)
Mar 05, 2021 1.850 1.860 1.690 1.840 377,500 +0.04(+2.22%)
Mar 04, 2021 1.950 1.950 1.750 1.800 584,338 -0.15(-7.69%)
Mar 03, 2021 2.030 2.090 1.910 1.950 513,642 -0.06(-2.99%)
Mar 02, 2021 2.060 2.240 1.970 2.010 1,628,726 -0.01(-0.50%)
Mar 01, 2021 2.140 2.170 1.960 2.020 534,980 -0.02(-0.98%)
Feb 26, 2021 2.150 2.155 1.950 2.040 479,200 -0.12(-5.56%)
Feb 25, 2021 2.250 2.300 2.120 2.160 860,241 -0.20(-8.47%)
Feb 24, 2021 2.250 2.490 2.180 2.360 1,719,035 +0.15(+6.79%)
Feb 23, 2021 2.330 2.370 2.130 2.210 1,514,538 -0.32(-12.65%)
Feb 22, 2021 2.820 2.980 2.450 2.530 13,685,986 +0.18(+7.66%)
Feb 19, 2021 2.390 2.500 2.320 2.350 406,900 -0.03(-1.26%)
Feb 18, 2021 2.410 2.430 2.280 2.380 650,085 -0.12(-4.80%)
Feb 17, 2021 2.520 2.550 2.430 2.500 605,221 -0.13(-4.94%)
Feb 16, 2021 2.600 2.710 2.470 2.630 1,237,182 -0.07(-2.59%)
Feb 12, 2021 2.900 2.900 2.590 2.700 1,561,300 +0.04(+1.50%)
Feb 11, 2021 2.820 2.820 2.460 2.660 3,110,608 +0.11(+4.31%)
Feb 10, 2021 2.460 2.660 2.220 2.550 4,864,927 +0.15(+6.25%)
Feb 09, 2021 2.200 2.630 2.200 2.400 3,811,025 +0.14(+6.19%)
Feb 08, 2021 2.130 2.340 2.120 2.260 1,633,256 +0.17(+8.13%)
Feb 05, 2021 2.080 2.120 2.000 2.090 596,800 +0.03(+1.46%)
Feb 04, 2021 2.070 2.130 2.050 2.060 614,985 -0.04(-1.90%)
Feb 03, 2021 2.360 2.450 2.020 2.100 3,806,002 -0.10(-4.55%)
Feb 02, 2021 1.960 2.280 1.930 2.200 2,762,935 +0.22(+11.11%)
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.