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

Can-Fite Biopharma Ltd Sponsored ADR (Israel) (NY: CANF )

1.430 -0.030 (-2.05%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.450 1.486 1.410 1.430 102,786 -0.03(-2.05%)
Dec 23, 2024 1.470 1.540 1.450 1.460 86,355 -0.02(-1.35%)
Dec 20, 2024 1.420 1.500 1.420 1.480 213,572 +0.06(+4.59%)
Dec 19, 2024 1.410 1.450 1.351 1.415 212,739 +0.08(+6.39%)
Dec 18, 2024 1.410 1.410 1.300 1.330 232,328 -0.09(-6.34%)
Dec 17, 2024 1.470 1.470 1.350 1.420 394,837 -0.09(-5.96%)
Dec 16, 2024 1.550 1.580 1.480 1.510 241,227 -0.07(-4.43%)
Dec 13, 2024 1.600 1.610 1.510 1.580 186,631 -0.05(-3.07%)
Dec 12, 2024 1.610 1.720 1.580 1.630 517,369 +0.01(+0.62%)
Dec 11, 2024 1.600 1.670 1.530 1.620 395,477 +0.02(+1.25%)
Dec 10, 2024 1.560 1.600 1.500 1.600 381,480 +0.02(+1.27%)
Dec 09, 2024 1.550 1.600 1.530 1.580 432,071 -0.03(-1.86%)
Dec 06, 2024 1.570 1.620 1.420 1.610 884,248 +0.08(+5.23%)
Dec 05, 2024 1.620 1.630 1.500 1.530 918,788 -0.06(-3.77%)
Dec 04, 2024 1.980 2.020 1.290 1.590 17,882,596 -0.40(-20.10%)
Dec 03, 2024 2.270 2.350 1.990 1.990 178,119 -0.18(-8.29%)
Dec 02, 2024 2.240 2.350 2.040 2.170 125,440 -0.03(-1.36%)
Nov 29, 2024 2.200 2.280 2.140 2.200 39,344 +0.10(+4.76%)
Nov 27, 2024 2.100 2.250 2.070 2.100 86,177 +0.05(+2.44%)
Nov 26, 2024 2.080 2.100 1.970 2.050 91,577 -0.06(-2.84%)
Nov 25, 2024 2.000 2.143 1.980 2.110 99,880 +0.15(+7.65%)
Nov 22, 2024 2.000 2.020 1.900 1.960 99,420 -0.01(-0.51%)
Nov 21, 2024 2.020 2.044 1.970 1.970 53,873 -0.04(-1.99%)
Nov 20, 2024 2.050 2.090 1.900 2.010 95,565 -0.02(-0.99%)
Nov 19, 2024 2.020 2.110 1.960 2.030 60,651 +0.03(+1.50%)
Nov 18, 2024 2.000 2.110 1.990 2.000 89,837 +0.04(+2.04%)
Nov 15, 2024 2.000 2.082 1.930 1.960 60,692 -0.03(-1.51%)
Nov 14, 2024 2.060 2.140 1.980 1.990 49,177 -0.08(-3.86%)
Nov 13, 2024 2.110 2.210 2.030 2.070 87,648 -0.01(-0.48%)
Nov 12, 2024 2.100 2.200 2.030 2.080 52,519 -0.03(-1.42%)
Nov 11, 2024 2.100 2.219 2.090 2.110 73,715 -0.01(-0.47%)
Nov 08, 2024 2.110 2.190 2.050 2.120 47,108 +0.07(+3.41%)
Nov 07, 2024 2.180 2.378 2.050 2.050 92,990 -0.14(-6.39%)
Nov 06, 2024 2.200 2.245 2.040 2.190 62,586 +0.00(+0.00%)
Nov 05, 2024 2.190 2.275 2.100 2.190 31,378 +0.04(+1.86%)
Nov 04, 2024 2.190 2.500 2.070 2.150 155,607 -0.01(-0.46%)
Nov 01, 2024 2.200 2.246 2.040 2.160 31,609 +0.01(+0.47%)
Oct 31, 2024 2.200 2.290 2.150 2.150 55,295 -0.12(-5.29%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.