• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Can-Fite Biopharma Ltd ADR (NY: CANF )

    3.190 UNCHANGED
    Streaming Delayed Price Updated: 11:22 AM EDT, Aug 1, 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 (%)
    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.