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
)
2.380
+0.140 (+6.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2023
4.120
4.170
4.000
4.140
42,972
+0.02(+0.49%)
Jan 30, 2023
4.310
4.330
3.960
4.120
56,775
+0.05(+1.23%)
Jan 27, 2023
4.120
4.222
4.000
4.070
48,769
+0.02(+0.49%)
Jan 26, 2023
4.070
4.310
3.830
4.050
108,530
+0.09(+2.27%)
Jan 25, 2023
4.600
4.600
3.780
3.960
198,282
-0.78(-16.46%)
Jan 24, 2023
5.160
5.360
4.440
4.740
1,337,939
-0.32(-6.32%)
Jan 23, 2023
5.170
5.225
4.776
5.060
67,260
+0.23(+4.76%)
Jan 20, 2023
4.890
4.900
4.640
4.830
32,218
+0.15(+3.21%)
Jan 19, 2023
5.050
5.150
4.570
4.680
19,363
-0.32(-6.40%)
Jan 18, 2023
5.700
5.710
4.850
5.000
76,514
-0.60(-10.71%)
Jan 17, 2023
5.830
5.914
5.560
5.600
41,680
-0.08(-1.41%)
Jan 13, 2023
5.610
5.700
5.470
5.680
49,471
+0.10(+1.79%)
Jan 12, 2023
5.740
5.790
5.430
5.580
46,161
+0.07(+1.27%)
Jan 11, 2023
6.130
6.500
5.461
5.510
149,517
-1.06(-16.13%)
Jan 10, 2023
6.750
6.860
6.450
6.570
74,399
+0.04(+0.61%)
Jan 09, 2023
6.260
6.750
5.750
6.530
82,637
+0.24(+3.75%)
Jan 06, 2023
5.500
6.600
5.449
6.294
20,789
+0.78(+14.23%)
Jan 05, 2023
5.500
5.730
5.500
5.510
10,192
+0.01(+0.18%)
Jan 04, 2023
5.984
5.984
5.400
5.500
33,219
-0.42(-7.02%)
Jan 03, 2023
6.100
6.500
5.808
5.915
16,662
-0.21(-3.51%)
Dec 30, 2022
6.001
6.499
5.800
6.130
21,339
-0.37(-5.69%)
Dec 29, 2022
6.520
6.899
6.311
6.500
15,133
+0.01(+0.15%)
Dec 28, 2022
6.833
7.098
6.078
6.490
98,331
+0.49(+8.17%)
Dec 27, 2022
6.400
6.715
5.801
6.000
24,074
-0.40(-6.26%)
Dec 23, 2022
6.500
6.501
6.300
6.401
3,282
-0.20(-2.99%)
Dec 22, 2022
6.800
6.900
6.101
6.598
14,580
-0.20(-2.97%)
Dec 21, 2022
7.068
7.195
6.501
6.800
11,600
+0.20(+3.03%)
Dec 20, 2022
6.930
7.000
6.404
6.600
12,936
+0.00(+0.00%)
Dec 19, 2022
7.000
7.120
6.510
6.600
8,588
-0.56(-7.82%)
Dec 16, 2022
7.200
7.508
6.900
7.160
4,168
-0.14(-1.92%)
Dec 15, 2022
7.280
7.600
6.939
7.300
9,456
-0.10(-1.35%)
Dec 14, 2022
7.570
7.600
7.226
7.400
5,027
+0.19(+2.64%)
Dec 13, 2022
7.500
7.800
7.180
7.210
10,590
-0.29(-3.87%)
Dec 12, 2022
7.600
7.700
7.300
7.500
9,986
-0.21(-2.70%)
Dec 09, 2022
8.000
8.000
7.600
7.708
2,504
+0.21(+2.77%)
Dec 08, 2022
7.600
7.800
7.300
7.500
7,103
-0.11(-1.50%)
Dec 07, 2022
7.900
8.000
7.400
7.614
14,606
-0.19(-2.38%)
Dec 06, 2022
8.310
8.400
7.605
7.800
3,216
-0.50(-6.02%)
Dec 05, 2022
8.200
8.400
8.100
8.300
1,726
-0.10(-1.19%)
Dec 02, 2022
8.200
8.400
8.200
8.400
1,022
+0.07(+0.84%)
Dec 01, 2022
8.300
8.400
8.200
8.330
1,603
-0.07(-0.81%)
Nov 30, 2022
8.400
8.600
8.309
8.398
404
-0.00(-0.02%)
Nov 29, 2022
8.400
8.740
8.282
8.400
3,651
-0.30(-3.45%)
Nov 28, 2022
8.400
8.700
8.308
8.700
4,096
-0.02(-0.24%)
Nov 25, 2022
8.950
8.950
8.500
8.721
1,862
+0.17(+1.95%)
Nov 23, 2022
8.404
8.588
8.309
8.554
3,088
+0.25(+3.06%)
Nov 22, 2022
8.401
8.499
8.001
8.300
3,134
-0.05(-0.56%)
Nov 21, 2022
8.400
8.550
8.101
8.347
3,383
+0.03(+0.40%)
Nov 18, 2022
9.000
9.000
8.000
8.314
2,103
+0.21(+2.64%)
Nov 17, 2022
8.200
8.201
7.900
8.100
2,716
-0.10(-1.24%)
Nov 16, 2022
8.085
8.300
8.001
8.202
1,562
-0.10(-1.17%)
Nov 15, 2022
7.900
8.299
7.893
8.299
4,732
+0.25(+3.08%)
Nov 14, 2022
8.200
8.295
7.819
8.051
3,750
+0.10(+1.27%)
Nov 11, 2022
7.900
8.279
7.800
7.950
2,444
+0.05(+0.63%)
Nov 10, 2022
8.000
8.002
7.610
7.900
5,864
-0.00(-0.01%)
Nov 09, 2022
8.190
8.345
7.802
7.901
6,396
-0.28(-3.47%)
Nov 08, 2022
8.712
8.712
8.000
8.185
3,370
-0.38(-4.48%)
Nov 07, 2022
8.500
8.601
8.246
8.569
8,919
+0.17(+2.01%)
Nov 04, 2022
8.210
8.510
8.000
8.400
7,652
-0.10(-1.15%)
Nov 03, 2022
8.900
8.945
8.400
8.498
1,871
-0.44(-4.97%)
Nov 02, 2022
9.000
9.000
8.600
8.942
14,274
+0.04(+0.45%)
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
.