Can-Fite Biopharma Ltd ADR (NY: CANF )

3.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

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.