Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

3.370 -0.100 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.390 2.500 2.300 2.410 46,045 +0.05(+2.12%)
May 31, 2024 2.330 2.390 2.290 2.360 4,885 -0.00(-0.00%)
May 30, 2024 2.280 2.410 2.220 2.360 18,570 +0.06(+2.61%)
May 29, 2024 2.420 2.440 2.300 2.300 11,853 -0.12(-4.96%)
May 28, 2024 2.390 2.460 2.260 2.420 21,549 -0.05(-2.02%)
May 24, 2024 2.400 2.470 2.318 2.470 8,476 +0.03(+1.23%)
May 23, 2024 2.343 2.490 2.200 2.440 16,598 +0.06(+2.52%)
May 22, 2024 2.420 2.420 2.300 2.380 11,238 -0.08(-3.05%)
May 21, 2024 2.490 2.490 2.315 2.455 24,578 -0.01(-0.41%)
May 20, 2024 2.380 2.500 2.330 2.465 44,454 +0.08(+3.57%)
May 17, 2024 2.250 2.430 2.220 2.380 58,790 +0.14(+6.37%)
May 16, 2024 2.090 2.240 2.040 2.237 26,727 +0.19(+9.14%)
May 15, 2024 2.130 2.230 2.050 2.050 6,646 -0.08(-3.76%)
May 14, 2024 2.100 2.175 2.090 2.130 8,655 -0.00(-0.23%)
May 13, 2024 2.080 2.150 2.080 2.135 13,257 +0.04(+2.15%)
May 10, 2024 2.120 2.120 2.053 2.090 9,250 -0.05(-2.42%)
May 09, 2024 2.150 2.200 2.000 2.142 150,295 +0.12(+6.03%)
May 08, 2024 2.070 2.140 2.020 2.020 5,296 -0.05(-2.42%)
May 07, 2024 2.150 2.150 2.070 2.070 15,792 -0.04(-1.90%)
May 06, 2024 2.320 2.320 2.110 2.110 20,954 +0.02(+0.96%)
May 03, 2024 2.100 2.150 2.000 2.090 3,218 +0.06(+2.96%)
May 02, 2024 2.090 2.210 2.010 2.030 10,925 -0.06(-2.87%)
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.