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 (%)
May 31, 2022
8.750
9.800
8.750
9.395
10,864
+0.40(+4.42%)
May 27, 2022
8.400
9.000
8.400
8.997
4,559
+0.45(+5.23%)
May 26, 2022
8.400
8.901
8.344
8.550
12,318
+0.15(+1.77%)
May 25, 2022
8.700
9.100
8.401
8.401
4,972
-0.31(-3.55%)
May 24, 2022
8.734
9.118
8.530
8.710
4,271
-0.19(-2.10%)
May 23, 2022
9.100
9.114
8.710
8.897
6,027
-0.20(-2.23%)
May 20, 2022
8.791
9.100
8.791
9.100
1,738
+0.10(+1.11%)
May 19, 2022
8.700
9.144
8.737
9.000
4,272
-0.01(-0.14%)
May 18, 2022
9.025
9.296
8.585
9.013
8,254
-0.13(-1.43%)
May 17, 2022
8.600
9.156
8.600
9.144
6,613
+0.54(+6.33%)
May 16, 2022
9.000
9.000
8.600
8.600
11,689
-0.09(-1.01%)
May 13, 2022
8.290
9.000
8.200
8.688
12,823
+0.40(+4.79%)
May 12, 2022
8.200
8.752
7.816
8.291
11,312
-0.11(-1.30%)
May 11, 2022
8.500
8.999
7.800
8.400
15,683
-0.00(-0.01%)
May 10, 2022
8.900
9.222
8.301
8.401
8,902
+0.00(+0.01%)
May 09, 2022
9.100
9.144
8.058
8.400
19,872
-0.70(-7.69%)
May 06, 2022
9.700
9.700
9.100
9.100
9,452
-0.30(-3.19%)
May 05, 2022
9.801
9.832
9.400
9.400
4,073
-0.10(-1.05%)
May 04, 2022
9.800
9.825
9.331
9.500
23,143
-0.10(-1.06%)
May 03, 2022
9.651
9.800
9.264
9.602
6,178
-0.13(-1.37%)
May 02, 2022
10.40
10.40
9.200
9.735
13,655
+0.43(+4.68%)
Apr 29, 2022
9.501
9.952
9.300
9.300
7,728
-0.15(-1.61%)
Apr 28, 2022
9.603
9.900
9.000
9.452
22,148
-0.45(-4.53%)
Apr 27, 2022
9.600
10.20
9.351
9.900
13,636
+0.58(+6.25%)
Apr 26, 2022
9.800
10.00
9.204
9.318
14,637
-0.78(-7.74%)
Apr 25, 2022
10.50
10.50
9.200
10.10
38,688
+0.40(+4.12%)
Apr 22, 2022
10.00
10.10
9.400
9.700
20,526
-0.50(-4.90%)
Apr 21, 2022
10.70
10.80
10.00
10.20
8,890
-0.56(-5.22%)
Apr 20, 2022
10.70
10.90
10.50
10.76
10,376
-0.04(-0.35%)
Apr 19, 2022
10.50
10.90
10.50
10.80
8,971
+0.30(+2.86%)
Apr 18, 2022
11.70
11.70
10.50
10.50
11,545
-0.70(-6.25%)
Apr 14, 2022
11.00
11.30
10.60
11.20
18,310
+0.50(+4.67%)
Apr 13, 2022
11.10
11.30
10.60
10.70
17,123
-0.20(-1.83%)
Apr 12, 2022
11.20
11.50
10.90
10.90
17,781
-0.70(-6.03%)
Apr 11, 2022
11.20
11.70
11.20
11.60
13,534
+0.30(+2.65%)
Apr 08, 2022
11.10
11.90
10.80
11.30
8,086
-0.10(-0.88%)
Apr 07, 2022
11.80
11.88
11.00
11.40
12,926
-0.20(-1.72%)
Apr 06, 2022
12.40
12.40
11.60
11.60
20,503
-0.80(-6.45%)
Apr 05, 2022
12.60
12.80
12.00
12.40
40,057
+0.20(+1.64%)
Apr 04, 2022
11.70
12.70
11.70
12.20
24,698
+0.30(+2.52%)
Apr 01, 2022
12.80
12.80
11.90
11.90
24,715
-0.50(-4.03%)
Mar 31, 2022
11.80
12.90
11.72
12.40
27,637
+0.60(+5.08%)
Mar 30, 2022
12.00
12.10
11.80
11.80
20,489
-0.20(-1.67%)
Mar 29, 2022
11.60
12.10
11.50
12.00
16,004
+0.50(+4.35%)
Mar 28, 2022
11.70
12.00
11.20
11.50
18,067
-0.50(-4.17%)
Mar 25, 2022
12.00
12.30
11.60
12.00
23,971
+0.50(+4.35%)
Mar 24, 2022
10.30
11.60
10.30
11.50
40,331
+1.30(+12.75%)
Mar 23, 2022
10.30
10.60
10.20
10.20
15,247
-0.30(-2.86%)
Mar 22, 2022
10.50
10.50
10.10
10.50
19,753
+0.50(+5.00%)
Mar 21, 2022
10.40
10.50
9.901
10.00
17,295
-0.40(-3.85%)
Mar 18, 2022
9.735
10.70
9.560
10.40
19,066
+0.60(+6.08%)
Mar 17, 2022
9.572
10.00
9.500
9.804
9,264
+0.20(+2.05%)
Mar 16, 2022
9.400
9.900
9.329
9.607
10,560
+0.01(+0.07%)
Mar 15, 2022
9.528
9.861
9.006
9.600
27,469
+0.17(+1.85%)
Mar 14, 2022
10.30
10.80
9.330
9.426
31,595
-0.27(-2.82%)
Mar 11, 2022
9.700
10.00
9.601
9.700
18,395
+0.20(+2.11%)
Mar 10, 2022
10.30
10.38
9.500
9.500
13,939
-0.90(-8.65%)
Mar 09, 2022
10.00
10.80
9.902
10.40
21,481
+0.20(+1.96%)
Mar 08, 2022
10.00
10.20
8.600
10.20
123,587
-0.90(-8.11%)
Mar 07, 2022
11.40
11.45
11.00
11.10
19,905
-0.10(-0.89%)
Mar 04, 2022
11.20
11.40
11.00
11.20
18,519
-0.10(-0.88%)
Mar 03, 2022
11.40
11.49
11.00
11.30
16,317
-0.20(-1.74%)
Mar 02, 2022
11.70
11.80
11.40
11.50
11,892
-0.30(-2.54%)
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
.