Financial News

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.150 +0.010 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback