Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.050 -0.060 (-2.84%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.080 2.100 1.970 2.050 91,577 -0.06(-2.84%)
Nov 25, 2024 2.000 2.143 1.980 2.110 99,880 +0.15(+7.65%)
Nov 22, 2024 2.000 2.020 1.900 1.960 99,420 -0.01(-0.51%)
Nov 21, 2024 2.020 2.044 1.970 1.970 53,873 -0.04(-1.99%)
Nov 20, 2024 2.050 2.090 1.900 2.010 95,565 -0.02(-0.99%)
Nov 19, 2024 2.020 2.110 1.960 2.030 60,651 +0.03(+1.50%)
Nov 18, 2024 2.000 2.110 1.990 2.000 89,837 +0.04(+2.04%)
Nov 15, 2024 2.000 2.082 1.930 1.960 60,692 -0.03(-1.51%)
Nov 14, 2024 2.060 2.140 1.980 1.990 49,177 -0.08(-3.86%)
Nov 13, 2024 2.110 2.210 2.030 2.070 87,648 -0.01(-0.48%)
Nov 12, 2024 2.100 2.200 2.030 2.080 52,519 -0.03(-1.42%)
Nov 11, 2024 2.100 2.219 2.090 2.110 73,715 -0.01(-0.47%)
Nov 08, 2024 2.110 2.190 2.050 2.120 47,108 +0.07(+3.41%)
Nov 07, 2024 2.180 2.378 2.050 2.050 92,990 -0.14(-6.39%)
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 71,555 -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.