Skip to main content

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.120 +0.070 (+3.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.110 2.190 2.050 2.120 47,103 +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.