Can-Fite Biopharma Ltd ADR (NY: CANF )

2.190 UNCHANGED

Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	71,563	-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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Can-Fite Biopharma Ltd ADR (NY: CANF )

Historical Prices