Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Can-Fite Biopharma Ltd ADR (NY: CANF ) 2.530 -0.070 (-2.69%) Official Closing Price Updated: 8:00 PM EDT, Aug 16, 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 (%) 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%) Aug 01, 2024 3.240 3.240 2.990 3.070 74,704 -0.12(-3.76%) Jul 31, 2024 3.240 3.330 2.980 3.190 108,170 -0.11(-3.33%) Jul 30, 2024 3.190 3.330 3.100 3.300 47,555 +0.08(+2.48%) Jul 29, 2024 3.700 3.708 3.165 3.220 129,610 -0.49(-13.21%) Jul 26, 2024 3.560 3.863 3.500 3.710 133,251 +0.19(+5.40%) Jul 25, 2024 3.820 3.922 3.350 3.520 195,163 -0.17(-4.61%) Jul 24, 2024 3.680 3.870 3.390 3.690 155,710 +0.08(+2.22%) Jul 23, 2024 3.850 4.089 3.480 3.610 213,722 -0.20(-5.25%) Jul 22, 2024 4.550 4.690 3.750 3.810 321,462 -0.69(-15.33%) Jul 19, 2024 3.890 4.560 3.870 4.500 177,771 +0.60(+15.38%) Jul 18, 2024 3.650 4.120 3.640 3.900 188,392 +0.26(+7.14%) Jul 17, 2024 3.630 3.780 3.610 3.640 113,658 -0.02(-0.55%) Jul 16, 2024 3.440 3.780 3.380 3.660 161,076 +0.29(+8.61%) Jul 15, 2024 3.470 3.570 3.180 3.370 163,691 -0.10(-2.88%) Jul 12, 2024 3.310 3.550 3.163 3.470 116,350 +0.21(+6.44%) Jul 11, 2024 3.190 3.340 3.020 3.260 122,106 +0.10(+3.16%) Jul 10, 2024 2.990 3.224 2.830 3.160 83,630 +0.20(+6.76%) Jul 09, 2024 2.610 3.050 2.610 2.960 211,124 +0.38(+14.73%) Jul 08, 2024 2.490 2.660 2.420 2.580 98,066 +0.16(+6.61%) Jul 05, 2024 2.420 2.440 2.300 2.420 28,126 +0.00(+0.00%) Jul 03, 2024 2.390 2.480 2.360 2.420 21,732 +0.02(+0.83%) Jul 02, 2024 2.730 2.730 2.300 2.400 93,423 -0.21(-8.05%) Jul 01, 2024 2.660 2.708 2.550 2.610 41,943 +0.03(+1.16%) Jun 28, 2024 2.600 2.690 2.550 2.580 89,798 +0.02(+0.78%) Jun 27, 2024 2.670 2.740 2.550 2.560 46,750 -0.09(-3.40%) Jun 26, 2024 2.810 2.840 2.610 2.650 62,751 -0.19(-6.69%) Jun 25, 2024 2.910 3.020 2.750 2.840 65,632 -0.03(-1.05%) Jun 24, 2024 2.940 2.970 2.760 2.870 63,764 +0.15(+5.32%) Jun 21, 2024 2.770 2.780 2.620 2.725 39,842 +0.02(+0.55%) Jun 20, 2024 2.720 2.840 2.650 2.710 64,288 -0.02(-0.73%) Jun 18, 2024 3.000 3.055 2.610 2.730 208,733 -0.48(-14.95%) Jun 17, 2024 3.360 3.360 3.200 3.210 134,507 -0.14(-4.18%) Jun 14, 2024 3.760 4.480 3.100 3.350 677,332 -0.28(-7.71%) Jun 13, 2024 3.100 3.850 3.000 3.630 298,349 +0.49(+15.61%) Jun 12, 2024 2.830 3.300 2.830 3.140 334,802 +0.38(+13.77%) Jun 11, 2024 2.550 2.845 2.520 2.760 141,063 +0.23(+9.09%) Jun 10, 2024 2.500 2.590 2.410 2.530 64,451 +0.06(+2.43%) Jun 07, 2024 2.510 2.560 2.400 2.470 39,843 -0.09(-3.39%) Jun 06, 2024 2.540 2.590 2.350 2.557 61,163 -0.01(-0.52%) Jun 05, 2024 2.600 2.660 2.500 2.570 117,982 -0.10(-3.75%) Jun 04, 2024 2.380 2.720 2.310 2.670 102,035 +0.26(+10.79%) 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.