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
)
2.090
-0.052 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
2.310
2.430
2.210
2.290
31,418
-0.14(-5.76%)
Mar 30, 2023
2.260
2.470
2.260
2.430
20,182
+0.13(+5.65%)
Mar 29, 2023
2.230
2.300
2.230
2.300
4,137
+0.00(+0.00%)
Mar 28, 2023
2.240
2.340
2.230
2.300
9,369
+0.00(+0.00%)
Mar 27, 2023
2.240
2.320
2.190
2.300
8,737
+0.11(+5.02%)
Mar 24, 2023
2.200
2.320
2.180
2.190
6,576
-0.03(-1.35%)
Mar 23, 2023
2.360
2.360
2.220
2.220
4,709
-0.04(-1.77%)
Mar 22, 2023
2.250
2.400
2.244
2.260
11,682
+0.03(+1.35%)
Mar 21, 2023
2.410
2.410
2.210
2.230
10,194
+0.04(+1.83%)
Mar 20, 2023
2.680
2.680
2.170
2.190
39,027
-0.08(-3.52%)
Mar 17, 2023
2.350
2.410
2.150
2.270
38,405
-0.08(-3.40%)
Mar 16, 2023
2.350
2.450
2.280
2.350
25,819
+0.05(+2.17%)
Mar 15, 2023
2.620
2.632
2.270
2.300
87,969
-0.22(-8.73%)
Mar 14, 2023
2.620
2.680
2.520
2.520
35,293
+0.00(+0.00%)
Mar 13, 2023
2.730
2.730
2.450
2.520
43,871
+0.04(+1.61%)
Mar 10, 2023
2.620
2.700
2.450
2.480
31,091
-0.06(-2.36%)
Mar 09, 2023
2.670
2.730
2.510
2.540
31,707
-0.13(-4.87%)
Mar 08, 2023
2.790
2.789
2.670
2.670
16,951
-0.10(-3.61%)
Mar 07, 2023
2.800
2.838
2.660
2.770
34,313
-0.03(-1.07%)
Mar 06, 2023
2.800
2.930
2.680
2.800
83,811
+0.09(+3.32%)
Mar 03, 2023
2.660
2.760
2.650
2.710
20,930
+0.01(+0.37%)
Mar 02, 2023
2.717
2.717
2.650
2.700
8,198
-0.03(-1.10%)
Mar 01, 2023
2.750
2.750
2.570
2.730
21,793
+0.02(+0.74%)
Feb 28, 2023
3.100
3.100
2.599
2.710
46,942
+0.13(+5.13%)
Feb 27, 2023
2.640
2.640
2.410
2.578
42,006
-0.06(-2.36%)
Feb 24, 2023
2.660
2.686
2.500
2.640
67,940
-0.10(-3.65%)
Feb 23, 2023
2.850
2.950
2.600
2.740
59,995
-0.19(-6.48%)
Feb 22, 2023
2.990
3.060
2.720
2.930
51,806
-0.07(-2.33%)
Feb 21, 2023
3.080
3.110
2.830
3.000
66,314
-0.14(-4.46%)
Feb 17, 2023
3.160
3.171
3.000
3.140
36,356
-0.05(-1.56%)
Feb 16, 2023
3.080
3.247
3.020
3.190
59,751
+0.12(+3.97%)
Feb 15, 2023
3.180
3.310
3.000
3.068
77,844
-0.17(-5.31%)
Feb 14, 2023
3.570
3.589
3.000
3.240
650,379
-0.22(-6.36%)
Feb 13, 2023
3.440
3.530
3.260
3.460
33,873
+0.02(+0.58%)
Feb 10, 2023
3.550
3.670
3.300
3.440
60,625
-0.11(-3.10%)
Feb 09, 2023
3.700
3.778
3.520
3.550
38,783
-0.14(-3.79%)
Feb 08, 2023
4.010
4.010
3.570
3.690
72,392
-0.28(-7.05%)
Feb 07, 2023
4.020
4.020
3.751
3.970
75,668
-0.03(-0.75%)
Feb 06, 2023
4.100
4.100
3.880
4.000
53,093
+0.05(+1.27%)
Feb 03, 2023
3.910
4.100
3.910
3.950
30,082
-0.05(-1.25%)
Feb 02, 2023
4.160
4.168
3.900
4.000
40,617
-0.16(-3.85%)
Feb 01, 2023
4.140
4.240
4.020
4.160
48,089
+0.02(+0.48%)
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%)
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
.