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 )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 2.210 2.420 2.090 2.220 168,927 +0.00(+0.00%)
Aug 30, 2024 2.250 2.360 2.100 2.220 117,507 -0.03(-1.33%)
Aug 29, 2024 2.400 2.449 2.250 2.250 38,623 -0.06(-2.60%)
Aug 28, 2024 2.280 2.380 2.240 2.310 13,351 +0.01(+0.43%)
Aug 27, 2024 2.440 2.440 2.220 2.300 70,344 -0.10(-4.17%)
Aug 26, 2024 2.380 2.470 2.190 2.400 55,971 +0.03(+1.27%)
Aug 23, 2024 2.240 2.470 2.240 2.370 48,263 +0.16(+7.24%)
Aug 22, 2024 2.360 2.442 2.180 2.210 63,552 -0.10(-4.33%)
Aug 21, 2024 2.310 2.460 2.240 2.310 56,323 -0.03(-1.28%)
Aug 20, 2024 2.450 2.490 2.260 2.340 44,656 -0.09(-3.54%)
Aug 19, 2024 2.550 2.600 2.380 2.426 107,971 -0.10(-4.12%)
Aug 16, 2024 2.540 2.720 2.430 2.530 66,707 -0.07(-2.69%)
Aug 15, 2024 2.620 2.720 2.429 2.600 93,524 +0.04(+1.56%)
Aug 14, 2024 2.580 2.680 2.430 2.560 75,331 +0.01(+0.39%)
Aug 13, 2024 2.650 2.720 2.450 2.550 41,055 +0.08(+3.24%)
Aug 12, 2024 2.660 2.790 2.460 2.470 70,008 -0.15(-5.70%)
Aug 09, 2024 2.680 2.750 2.500 2.619 64,805 -0.08(-2.99%)
Aug 08, 2024 2.410 2.880 2.400 2.700 91,872 +0.30(+12.50%)
Aug 07, 2024 2.630 2.680 2.300 2.400 128,945 -0.23(-8.75%)
Aug 06, 2024 2.900 2.950 2.490 2.630 162,963 -0.10(-3.66%)
Aug 05, 2024 2.820 2.940 2.640 2.730 76,161 -0.42(-13.33%)
Aug 02, 2024 3.010 3.210 2.930 3.150 74,085 +0.08(+2.61%)
Aug 01, 2024 3.240 3.240 2.990 3.070 74,704 -0.12(-3.76%)
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%)
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%)
May 01, 2024 2.120 2.120 2.000 2.090 27,334 +0.02(+0.97%)
Apr 30, 2024 2.000 2.250 2.000 2.070 45,491 +0.10(+5.08%)
Apr 29, 2024 1.980 2.020 1.950 1.970 8,739 -0.01(-0.51%)
Apr 26, 2024 2.000 2.010 1.910 1.980 8,665 +0.06(+3.13%)
Apr 25, 2024 1.940 1.970 1.910 1.920 12,246 -0.02(-1.03%)
Apr 24, 2024 1.960 1.960 1.930 1.940 5,741 -0.03(-1.52%)
Apr 23, 2024 1.960 1.976 1.960 1.970 3,761 -0.01(-0.51%)
Apr 22, 2024 2.000 2.050 1.910 1.980 8,684 +0.00(+0.00%)
Apr 19, 2024 1.960 2.070 1.960 1.980 7,822 +0.01(+0.51%)
Apr 18, 2024 2.000 2.070 1.960 1.970 10,459 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.940 1.960 32,005 -0.12(-5.77%)
Apr 16, 2024 2.070 2.291 2.030 2.080 13,213 +0.01(+0.48%)
Apr 15, 2024 2.200 2.210 2.020 2.070 20,092 -0.03(-1.43%)
Apr 12, 2024 2.320 2.340 2.100 2.100 14,349 -0.18(-7.89%)
Apr 11, 2024 2.310 2.340 2.200 2.280 11,677 -0.07(-2.98%)
Apr 10, 2024 2.210 2.424 2.210 2.350 11,769 +0.09(+3.98%)
Apr 09, 2024 2.380 2.498 2.250 2.260 20,912 -0.14(-5.83%)
Apr 08, 2024 2.440 2.500 2.290 2.400 9,801 +0.05(+2.13%)
Apr 05, 2024 2.350 2.570 2.250 2.350 38,989 +0.02(+0.86%)
Apr 04, 2024 2.290 2.520 2.150 2.330 32,290 +0.04(+1.75%)
Apr 03, 2024 2.300 2.320 2.210 2.290 5,112 +0.04(+2.00%)
Apr 02, 2024 2.400 2.400 2.060 2.245 25,637 -0.06(-2.81%)
Apr 01, 2024 2.290 2.710 2.220 2.310 74,874 +0.09(+4.05%)
Mar 28, 2024 2.290 2.300 2.220 2.220 7,246 -0.04(-1.77%)
Mar 27, 2024 2.230 2.260 2.210 2.260 11,263 +0.08(+3.67%)
Mar 26, 2024 2.240 2.260 2.180 2.180 8,070 -0.01(-0.46%)
Mar 25, 2024 2.230 2.240 2.170 2.190 19,009 -0.04(-1.79%)
Mar 22, 2024 2.190 2.230 2.120 2.230 17,758 +0.04(+1.83%)
Mar 21, 2024 2.210 2.230 2.190 2.190 15,665 -0.04(-1.79%)
Mar 20, 2024 2.200 2.250 2.180 2.230 9,717 +0.05(+2.29%)
Mar 19, 2024 2.200 2.230 2.170 2.180 8,338 -0.01(-0.46%)
Mar 18, 2024 2.140 2.200 2.038 2.190 15,338 +0.07(+3.30%)
Mar 15, 2024 2.160 2.200 2.120 2.120 2,100 -0.02(-0.93%)
Mar 14, 2024 2.250 2.250 2.100 2.140 12,004 -0.10(-4.46%)
Mar 13, 2024 2.140 2.240 2.120 2.240 5,490 +0.10(+4.67%)
Mar 12, 2024 2.240 2.250 2.110 2.140 8,457 -0.11(-4.89%)
Mar 11, 2024 2.200 2.250 2.160 2.250 19,257 +0.04(+1.81%)
Mar 08, 2024 2.170 2.250 2.160 2.210 30,513 +0.05(+2.31%)
Mar 07, 2024 2.120 2.200 2.100 2.160 39,452 +0.03(+1.41%)
Mar 06, 2024 2.200 2.200 2.090 2.130 19,549 +0.03(+1.43%)
Mar 05, 2024 2.130 2.139 2.030 2.100 12,441 -0.04(-1.87%)
Mar 04, 2024 2.060 2.140 2.040 2.140 13,015 +0.01(+0.47%)
Mar 01, 2024 2.160 2.160 2.060 2.130 13,034 -0.01(-0.47%)
Feb 29, 2024 2.120 2.140 2.080 2.140 7,685 +0.06(+2.88%)
Feb 28, 2024 2.060 2.150 2.040 2.080 61,710 -0.02(-0.95%)
Feb 27, 2024 2.100 2.100 2.020 2.100 24,984 +0.00(+0.00%)
Feb 26, 2024 2.060 2.100 2.060 2.100 28,134 +0.04(+1.94%)
Feb 23, 2024 2.100 2.180 2.060 2.060 68,749 -0.04(-1.90%)
Feb 22, 2024 2.060 2.100 2.060 2.100 12,350 +0.05(+2.44%)
Feb 21, 2024 2.080 2.100 2.010 2.050 15,943 -0.02(-0.97%)
Feb 20, 2024 2.040 2.090 2.000 2.070 7,046 -0.01(-0.33%)
Feb 16, 2024 2.096 2.100 2.010 2.077 5,268 -0.02(-1.10%)
Feb 15, 2024 2.060 2.150 2.060 2.100 9,393 +0.06(+2.94%)
Feb 14, 2024 2.040 2.130 2.020 2.040 7,824 +0.01(+0.47%)
Feb 13, 2024 2.020 2.050 2.000 2.030 10,925 -0.02(-1.19%)
Feb 12, 2024 2.100 2.115 2.010 2.055 21,365 -0.00(-0.24%)
Feb 09, 2024 2.053 2.084 2.000 2.060 25,825 +0.06(+3.00%)
Feb 08, 2024 2.070 2.080 2.000 2.000 8,190 -0.03(-1.48%)
Feb 07, 2024 2.080 2.100 2.030 2.030 22,941 +0.00(+0.00%)
Feb 06, 2024 2.050 2.050 2.030 2.030 1,268 +0.01(+0.50%)
Feb 05, 2024 2.130 2.130 2.010 2.020 10,423 -0.07(-3.35%)
Feb 02, 2024 2.070 2.139 2.010 2.090 22,961 +0.03(+1.46%)
Feb 01, 2024 2.060 2.085 1.990 2.060 22,806 -0.05(-2.37%)
Jan 31, 2024 2.090 2.150 2.020 2.110 17,693 +0.00(+0.24%)
Jan 30, 2024 2.210 2.270 1.940 2.105 104,314 +0.00(+0.24%)
Jan 29, 2024 2.040 2.170 1.960 2.100 83,927 +0.14(+7.14%)
Jan 26, 2024 1.995 2.003 1.940 1.960 12,521 +0.01(+0.51%)
Jan 25, 2024 1.980 2.090 1.920 1.950 28,850 -0.04(-1.76%)
Jan 24, 2024 2.010 2.080 1.910 1.985 21,481 -0.01(-0.75%)
Jan 23, 2024 2.010 2.010 1.920 2.000 13,768 +0.04(+2.04%)
Jan 22, 2024 1.930 1.985 1.900 1.960 10,248 +0.03(+1.55%)
Jan 19, 2024 1.960 1.990 1.870 1.930 12,703 -0.07(-3.50%)
Jan 18, 2024 1.960 2.020 1.940 2.000 11,482 +0.00(+0.00%)
Jan 17, 2024 2.000 2.025 1.960 2.000 10,037 +0.01(+0.51%)
Jan 16, 2024 2.010 2.020 1.970 1.990 20,331 -0.01(-0.50%)
Jan 12, 2024 1.980 2.150 1.980 2.000 19,812 -0.02(-0.99%)
Jan 11, 2024 2.040 2.100 2.010 2.020 15,952 -0.03(-1.46%)
Jan 10, 2024 2.030 2.110 1.990 2.050 9,873 +0.03(+1.49%)
Jan 09, 2024 2.130 2.127 2.020 2.020 5,509 -0.08(-3.58%)
Jan 08, 2024 2.060 2.130 2.030 2.095 10,701 +0.03(+1.45%)
Jan 05, 2024 2.030 2.110 2.000 2.065 30,358 +0.07(+3.77%)
Jan 04, 2024 2.100 2.130 1.990 1.990 14,498 -0.07(-3.40%)
Jan 03, 2024 2.140 2.180 2.030 2.060 19,946 -0.01(-0.48%)
Jan 02, 2024 2.249 2.249 2.070 2.070 18,473 -0.13(-5.91%)
Dec 29, 2023 2.130 2.200 2.120 2.200 11,376 +0.08(+3.77%)
Dec 28, 2023 2.150 2.200 2.100 2.120 15,438 -0.08(-3.64%)
Dec 27, 2023 2.130 2.250 2.110 2.200 14,895 +0.06(+2.80%)
Dec 26, 2023 2.090 2.180 2.090 2.140 37,303 +0.04(+1.90%)
Dec 22, 2023 2.100 2.190 2.070 2.100 18,312 -0.03(-1.64%)
Dec 21, 2023 2.100 2.168 2.030 2.135 18,491 +0.05(+2.64%)
Dec 20, 2023 2.110 2.170 2.000 2.080 45,372 +0.01(+0.48%)
Dec 19, 2023 2.080 2.115 2.000 2.070 26,098 +0.01(+0.49%)
Dec 18, 2023 2.120 2.200 1.990 2.060 54,092 +0.04(+1.73%)
Dec 15, 2023 2.010 2.100 1.970 2.025 25,381 +0.02(+0.75%)
Dec 14, 2023 2.050 2.112 1.970 2.010 39,964 +0.00(+0.15%)
Dec 13, 2023 2.050 2.151 1.970 2.007 51,019 -0.01(-0.64%)
Dec 12, 2023 2.170 2.170 1.950 2.020 36,449 -0.02(-0.99%)
Dec 11, 2023 2.142 2.160 1.970 2.040 32,960 -0.10(-4.66%)
Dec 08, 2023 2.300 2.321 1.980 2.140 30,570 -0.08(-3.61%)
Dec 07, 2023 2.350 2.380 2.220 2.220 18,811 -0.09(-3.90%)
Dec 06, 2023 2.267 2.420 2.060 2.310 70,436 +0.06(+2.67%)
Dec 05, 2023 2.200 2.440 2.200 2.250 74,225 -0.07(-3.02%)
Dec 04, 2023 2.440 2.470 2.260 2.320 41,641 -0.12(-4.92%)
Dec 01, 2023 2.310 2.460 2.310 2.440 42,143 +0.09(+3.83%)
Nov 30, 2023 2.230 2.420 2.230 2.350 75,590 +0.03(+1.49%)
Nov 29, 2023 2.300 2.370 2.260 2.316 40,587 -0.02(-1.05%)
Nov 28, 2023 2.330 2.440 2.220 2.340 57,898 -0.04(-1.68%)
Nov 27, 2023 2.140 2.390 2.070 2.380 170,382 +0.34(+16.67%)
Nov 24, 2023 2.100 2.110 1.980 2.040 42,219 -0.07(-3.24%)
Nov 22, 2023 2.160 2.160 1.990 2.108 178,866 -0.03(-1.48%)
Nov 21, 2023 2.160 2.800 1.830 2.140 4,464,949 +0.14(+6.73%)
Nov 20, 2023 1.980 2.005 1.960 2.005 1,265 +0.02(+1.26%)
Nov 17, 2023 1.980 1.980 1.940 1.980 2,985 +0.06(+3.13%)
Nov 16, 2023 2.010 2.090 1.920 1.920 6,385 -0.08(-4.00%)
Nov 15, 2023 1.930 2.000 1.930 2.000 14,729 +0.08(+4.17%)
Nov 14, 2023 1.980 1.980 1.910 1.920 5,339 +0.01(+0.52%)
Nov 13, 2023 1.850 2.055 1.850 1.910 5,576 -0.03(-1.55%)
Nov 10, 2023 2.000 2.000 1.921 1.940 5,184 -0.07(-3.48%)
Nov 09, 2023 2.110 2.140 2.010 2.010 6,983 -0.15(-6.94%)
Nov 08, 2023 2.161 2.161 2.100 2.160 3,861 +0.01(+0.47%)
Nov 07, 2023 2.130 2.150 2.110 2.150 3,118 -0.00(-0.23%)
Nov 06, 2023 2.140 2.180 2.140 2.155 3,501 -0.02(-0.92%)
Nov 03, 2023 2.170 2.190 2.150 2.175 11,600 +0.01(+0.69%)
Nov 02, 2023 2.130 2.170 2.130 2.160 5,921 +0.03(+1.41%)
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.