Can-Fite Biopharma Ltd ADR (NY: CANF )

1.740 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 1.720 1.740 1.700 1.740 78,477 +0.01(+0.58%)
Sep 15, 2021 1.730 1.770 1.710 1.730 107,373 -0.01(-0.57%)
Sep 14, 2021 1.770 1.780 1.720 1.740 86,889 -0.04(-2.25%)
Sep 13, 2021 1.760 1.780 1.750 1.780 72,424 +0.03(+1.71%)
Sep 10, 2021 1.800 1.815 1.745 1.750 75,233 -0.03(-1.69%)
Sep 09, 2021 1.790 1.790 1.760 1.780 91,249 +0.01(+0.56%)
Sep 08, 2021 1.800 1.840 1.750 1.770 96,555 -0.04(-2.21%)
Sep 07, 2021 1.830 1.900 1.780 1.810 95,105 -0.04(-2.16%)
Sep 03, 2021 1.780 1.930 1.760 1.850 325,624 +0.06(+3.35%)
Sep 02, 2021 1.890 1.890 1.710 1.790 575,383 -0.05(-2.98%)
Sep 01, 2021 1.850 1.865 1.840 1.845 83,239 -0.02(-0.81%)
Aug 31, 2021 1.840 1.880 1.840 1.860 48,552 +0.01(+0.54%)
Aug 30, 2021 1.890 1.910 1.810 1.850 243,020 -0.02(-1.33%)
Aug 27, 2021 1.870 1.930 1.860 1.875 138,908 +0.00(+0.27%)
Aug 26, 2021 1.830 1.890 1.830 1.870 105,378 +0.02(+1.08%)
Aug 25, 2021 1.850 1.890 1.840 1.850 69,123 -0.01(-0.54%)
Aug 24, 2021 1.840 1.875 1.820 1.860 262,592 -0.01(-0.53%)
Aug 23, 2021 1.870 1.880 1.830 1.870 196,640 +0.00(+0.00%)
Aug 20, 2021 1.850 1.890 1.811 1.870 69,416 +0.01(+0.54%)
Aug 19, 2021 1.870 1.890 1.800 1.860 132,017 -0.01(-0.53%)
Aug 18, 2021 1.890 1.920 1.840 1.870 221,653 -0.02(-1.06%)
Aug 17, 2021 2.030 2.030 1.880 1.890 143,702 -0.02(-1.05%)
Aug 16, 2021 1.980 2.015 1.880 1.910 430,936 -0.03(-1.55%)
Aug 13, 2021 1.980 1.990 1.820 1.940 309,380 -0.03(-1.52%)
Aug 12, 2021 2.060 2.070 1.970 1.970 357,422 -0.11(-5.29%)
Aug 11, 2021 2.070 2.090 2.030 2.080 28,206 -0.02(-0.95%)
Aug 10, 2021 2.090 2.110 2.080 2.100 111,308 -0.04(-1.87%)
Aug 09, 2021 2.120 2.140 2.080 2.140 30,925 +0.02(+0.94%)
Aug 06, 2021 2.100 2.135 2.050 2.120 63,880 +0.00(+0.00%)
Aug 05, 2021 2.060 2.120 2.040 2.120 71,178 +0.05(+2.42%)
Aug 04, 2021 2.080 2.120 2.040 2.070 83,843 -0.01(-0.48%)
Aug 03, 2021 2.110 2.110 2.050 2.080 85,485 -0.01(-0.48%)
Aug 02, 2021 2.100 2.100 2.040 2.090 75,251 +0.09(+4.50%)
Jul 30, 2021 2.050 2.100 2.000 2.000 139,606 -0.09(-4.31%)
Jul 29, 2021 2.100 2.100 2.070 2.090 29,664 +0.02(+0.97%)
Jul 28, 2021 2.040 2.080 2.030 2.070 92,152 +0.03(+1.47%)
Jul 27, 2021 2.140 2.140 1.950 2.040 190,508 -0.07(-3.32%)
Jul 26, 2021 2.180 2.180 2.050 2.110 153,655 -0.04(-2.09%)
Jul 23, 2021 2.170 2.180 2.120 2.155 111,809 -0.02(-0.69%)
Jul 22, 2021 2.210 2.240 2.170 2.170 324,306 -0.01(-0.46%)
Jul 21, 2021 2.210 2.219 2.170 2.180 138,809 -0.03(-1.36%)
Jul 20, 2021 2.210 2.270 2.170 2.210 401,229 +0.06(+2.79%)
Jul 19, 2021 2.250 2.250 2.150 2.150 259,152 -0.16(-6.93%)
Jul 16, 2021 2.340 2.340 2.300 2.310 92,591 -0.03(-1.28%)
Jul 15, 2021 2.300 2.350 2.261 2.340 148,227 +0.03(+1.52%)
Jul 14, 2021 2.220 2.370 2.220 2.305 295,582 +0.08(+3.36%)
Jul 13, 2021 2.220 2.250 2.220 2.230 68,918 -0.02(-0.89%)
Jul 12, 2021 2.320 2.320 2.250 2.250 113,361 -0.07(-3.02%)
Jul 09, 2021 2.260 2.330 2.260 2.320 253,120 +0.08(+3.57%)
Jul 08, 2021 2.130 2.291 2.130 2.240 436,203 +0.00(+0.00%)
Jul 07, 2021 2.270 2.270 2.200 2.240 103,085 -0.02(-0.88%)
Jul 06, 2021 2.250 2.270 2.230 2.260 125,497 -0.01(-0.44%)
Jul 02, 2021 2.310 2.319 2.230 2.270 149,484 -0.05(-2.16%)
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.