Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.215 -0.055 (-2.42%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.290 2.328 2.150 2.270 42,487 -0.05(-2.16%)
Oct 29, 2024 2.390 2.390 2.300 2.320 36,983 -0.09(-3.73%)
Oct 28, 2024 2.550 2.550 2.320 2.410 68,495 -0.12(-4.74%)
Oct 25, 2024 2.550 2.735 2.430 2.530 41,640 +0.02(+0.80%)
Oct 24, 2024 2.740 2.750 2.410 2.510 71,555 -0.14(-5.28%)
Oct 23, 2024 2.790 2.790 2.550 2.650 52,470 -0.17(-6.03%)
Oct 22, 2024 2.930 3.018 2.730 2.820 59,457 -0.11(-3.75%)
Oct 21, 2024 2.890 3.120 2.710 2.930 171,811 +0.06(+2.09%)
Oct 18, 2024 2.730 2.950 2.640 2.870 153,054 +0.17(+6.30%)
Oct 17, 2024 2.700 2.800 2.480 2.700 78,328 +0.00(+0.00%)
Oct 16, 2024 2.750 2.840 2.640 2.700 125,463 -0.05(-1.82%)
Oct 15, 2024 2.510 2.750 2.412 2.750 300,378 +0.23(+9.13%)
Oct 14, 2024 2.450 2.530 2.310 2.520 52,199 +0.06(+2.44%)
Oct 11, 2024 2.280 2.480 2.200 2.460 82,108 +0.21(+9.33%)
Oct 10, 2024 2.310 2.359 2.190 2.250 101,771 -0.10(-4.26%)
Oct 09, 2024 2.150 2.550 2.100 2.350 434,928 +0.31(+15.20%)
Oct 08, 2024 2.010 2.260 2.000 2.040 230,631 +0.04(+2.00%)
Oct 07, 2024 2.000 2.035 1.940 2.000 32,677 +0.03(+1.52%)
Oct 04, 2024 1.970 2.025 1.910 1.970 29,183 +0.02(+1.29%)
Oct 03, 2024 2.000 2.037 1.910 1.945 30,688 -0.01(-0.77%)
Oct 02, 2024 1.950 1.960 1.910 1.960 37,423 +0.01(+0.51%)
Oct 01, 2024 2.030 2.076 1.910 1.950 70,122 -0.06(-2.99%)
Sep 30, 2024 2.010 2.040 1.976 2.010 27,982 -0.01(-0.50%)
Sep 27, 2024 2.050 2.050 1.990 2.020 12,909 -0.03(-1.46%)
Sep 26, 2024 2.080 2.080 1.950 2.050 89,125 +0.02(+0.99%)
Sep 25, 2024 2.040 2.080 1.950 2.030 75,985 -0.01(-0.49%)
Sep 24, 2024 2.090 2.200 1.950 2.040 840,945 +0.00(+0.00%)
Sep 23, 2024 2.000 2.110 1.960 2.040 131,157 +0.06(+3.03%)
Sep 20, 2024 2.050 2.134 1.866 1.980 122,833 -0.04(-1.98%)
Sep 19, 2024 2.160 2.160 2.000 2.020 98,508 -0.13(-6.05%)
Sep 18, 2024 2.170 2.210 2.070 2.150 41,230 +0.01(+0.47%)
Sep 17, 2024 2.340 2.418 2.060 2.140 104,165 -0.22(-9.32%)
Sep 16, 2024 2.460 2.460 2.230 2.360 111,547 -0.04(-1.67%)
Sep 13, 2024 2.410 2.500 2.264 2.400 118,226 -0.04(-1.64%)
Sep 12, 2024 2.340 2.440 2.230 2.440 88,076 +0.14(+6.09%)
Sep 11, 2024 2.370 2.370 2.200 2.300 110,492 -0.03(-1.29%)
Sep 10, 2024 2.270 2.387 2.190 2.330 85,681 +0.08(+3.56%)
Sep 09, 2024 2.300 2.426 2.150 2.250 109,538 -0.07(-3.02%)
Sep 06, 2024 2.400 2.413 2.200 2.320 106,392 -0.01(-0.34%)
Sep 05, 2024 2.340 2.379 2.200 2.328 28,598 -0.01(-0.51%)
Sep 04, 2024 2.270 2.430 2.200 2.340 111,056 +0.12(+5.41%)
Sep 03, 2024 2.210 2.420 2.090 2.220 168,927 +0.00(+0.00%)
Aug 30, 2024 2.250 2.360 2.100 2.220 117,507 -0.03(-1.33%)
Aug 29, 2024 2.400 2.449 2.250 2.250 38,623 -0.06(-2.60%)
Aug 28, 2024 2.280 2.380 2.240 2.310 13,351 +0.01(+0.43%)
Aug 27, 2024 2.440 2.440 2.220 2.300 70,344 -0.10(-4.17%)
Aug 26, 2024 2.380 2.470 2.190 2.400 55,971 +0.03(+1.27%)
Aug 23, 2024 2.240 2.470 2.240 2.370 48,263 +0.16(+7.24%)
Aug 22, 2024 2.360 2.442 2.180 2.210 63,552 -0.10(-4.33%)
Aug 21, 2024 2.310 2.460 2.240 2.310 56,323 -0.03(-1.28%)
Aug 20, 2024 2.450 2.490 2.260 2.340 44,656 -0.09(-3.54%)
Aug 19, 2024 2.550 2.600 2.380 2.426 107,971 -0.10(-4.12%)
Aug 16, 2024 2.540 2.720 2.430 2.530 66,707 -0.07(-2.69%)
Aug 15, 2024 2.620 2.720 2.429 2.600 93,524 +0.04(+1.56%)
Aug 14, 2024 2.580 2.680 2.430 2.560 75,331 +0.01(+0.39%)
Aug 13, 2024 2.650 2.720 2.450 2.550 41,055 +0.08(+3.24%)
Aug 12, 2024 2.660 2.790 2.460 2.470 70,008 -0.15(-5.70%)
Aug 09, 2024 2.680 2.750 2.500 2.619 64,805 -0.08(-2.99%)
Aug 08, 2024 2.410 2.880 2.400 2.700 91,872 +0.30(+12.50%)
Aug 07, 2024 2.630 2.680 2.300 2.400 128,945 -0.23(-8.75%)
Aug 06, 2024 2.900 2.950 2.490 2.630 162,963 -0.10(-3.66%)
Aug 05, 2024 2.820 2.940 2.640 2.730 76,161 -0.42(-13.33%)
Aug 02, 2024 3.010 3.210 2.930 3.150 74,085 +0.08(+2.61%)
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.