CANF - Can-Fite BioPharma Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.28003.29003.15003.23003.230041,200
Jul 18, 20193.17003.40003.10003.30003.3000185,000
Jul 17, 20193.20003.23003.11003.19003.1900138,100
Jul 16, 20193.01003.20003.01003.10003.1000204,900
Jul 15, 20193.12003.12002.98003.04003.040046,300
Jul 12, 20193.20003.20002.97003.03003.030040,900
Jul 11, 20193.14003.15002.89002.89002.890086,500
Jul 10, 20192.91003.19002.91003.12003.1200290,100
Jul 09, 20192.94002.96002.91002.91002.91005,700
Jul 08, 20192.98003.06002.88002.95002.950059,100
Jul 05, 20192.90002.93002.81002.93002.930042,200
Jul 03, 20192.95002.96002.81002.95002.95008,200
Jul 02, 20193.03003.20002.84002.92002.920058,000
Jul 01, 20193.01003.13002.80002.88002.880091,300
Jun 28, 20192.98003.03002.88002.88002.880028,900
Jun 27, 20193.05003.17002.85003.03003.0300289,000
Jun 26, 20192.79003.09002.78003.05003.0500103,600
Jun 25, 20192.83002.94002.82002.83002.830011,500
Jun 24, 20192.97003.02002.76002.79002.790037,000
Jun 21, 20193.11003.11002.93002.96002.960021,100
Jun 20, 20193.00003.10002.95002.99002.990063,300
Jun 19, 20192.99002.99002.86002.88002.880031,800
Jun 18, 20192.85002.95002.79002.93002.930040,700
Jun 17, 20192.86002.87002.79002.87002.870016,500
Jun 14, 20192.84002.86002.76002.86002.860031,600
Jun 13, 20192.87002.89002.75002.78002.780053,500
Jun 12, 20192.90002.95002.85002.87002.870034,600
Jun 11, 20192.88002.93002.82002.88002.880056,600
Jun 10, 20193.03003.06002.88002.88002.880050,100
Jun 07, 20192.98003.07002.90002.96002.960083,700
Jun 06, 20193.14003.22002.91002.99002.9900106,500
Jun 05, 20193.24003.35003.07003.13003.1300223,200
Jun 04, 20193.01003.12002.94003.04003.040099,100
Jun 03, 20193.12003.14002.83003.00003.0000181,200
May 31, 20193.08003.20002.92003.07003.0700232,200
May 30, 20192.75003.15002.75003.03003.0300332,800
May 29, 20192.83002.85002.66002.77002.7700194,300
May 28, 20193.01003.08002.86002.91002.9100159,600
May 24, 20192.98003.10002.86003.00003.0000132,100
May 23, 20193.24003.30002.96002.96002.9600205,300
May 22, 20193.45003.45003.08003.22003.2200481,000
May 21, 20193.22003.74003.11003.48003.48002,449,000
May 20, 20197.05008.88002.91003.26003.26007,804,100
May 17, 20195.79005.79005.01005.15005.1500117,300
May 16, 20195.91005.91005.66005.66005.660065,700
May 15, 20195.91005.95005.71005.95005.950072,100
May 14, 20196.15006.15005.80005.86005.860070,800
May 13, 20196.78006.78005.93006.20006.200091,000
May 10, 20196.63006.63005.65006.23006.2300117,800
May 10, 201915/1 Stock Split
May 09, 20196.00006.45005.70006.15006.150043,400
May 08, 20196.00006.00005.70005.85005.850017,400
May 07, 20196.30006.30006.00006.00006.000019,500
May 06, 20196.30006.45006.00006.15006.150021,300
May 03, 20196.45006.45006.15006.15006.150022,400
May 02, 20196.75006.90006.15006.15006.150048,000
May 01, 20197.95008.10006.75006.90006.900054,400
Apr 30, 20198.40009.00007.35007.95007.950042,000
Apr 29, 20198.85009.15007.95008.85008.850047,000
Apr 26, 20198.100010.50007.95008.85008.8500107,800
Apr 25, 20197.50008.25007.35008.10008.100024,400
Apr 24, 20197.65007.95007.35007.50007.500093,800
Apr 23, 20197.65007.65007.05007.50007.50002,200
Apr 22, 20197.50007.80007.05007.50007.50009,900
Apr 18, 20197.65007.65006.75007.50007.500015,000
Apr 17, 20198.25008.25007.50007.65007.650014,500
Apr 16, 20198.40008.40007.95008.10008.100024,000
Apr 15, 20198.40008.55008.10008.25008.25009,100
Apr 12, 20198.70008.70008.10008.40008.400023,400
Apr 11, 20198.70008.70008.40008.55008.55009,600
Apr 10, 20199.15009.15008.25008.70008.700098,500
Apr 09, 20199.00009.00008.40008.85008.85007,100
Apr 08, 20199.00009.00008.85008.85008.85005,700
Apr 05, 20199.45009.45008.55009.00009.000018,800
Apr 04, 20199.45009.45009.15009.30009.300035,900
Apr 03, 20199.30009.45009.15009.45009.450021,900
Apr 02, 20199.45009.60009.15009.45009.4500141,300
Apr 01, 201913.200013.200012.450012.750012.750010,000
Mar 29, 201913.800014.250012.600013.200013.200014,400
Mar 28, 201912.450013.350012.450013.200013.20009,400
Mar 27, 201914.250014.250012.000012.450012.450026,000
Mar 26, 201914.250015.450012.600013.950013.950093,900
Mar 25, 201918.600019.650018.450019.350019.350016,000
Mar 22, 201920.250020.250018.000018.600018.600016,600
Mar 21, 201921.150022.350018.300020.250020.250028,600
Mar 20, 201918.000024.300017.850020.250020.250083,100
Mar 19, 201917.850018.600017.400018.450018.450027,300
Mar 18, 201917.250017.550016.350017.250017.25009,500
Mar 15, 201917.100017.250016.650016.800016.80005,100
Mar 14, 201916.350017.100016.050016.950016.950011,000
Mar 13, 201916.950016.950015.900016.350016.350018,400
Mar 12, 201916.500017.700016.350016.800016.800033,600
Mar 11, 201916.950017.250015.750016.350016.350026,200
Mar 08, 201916.500016.650016.200016.500016.50008,400
Mar 07, 201916.950017.100016.200016.500016.500018,200
Mar 06, 201917.550017.700015.750016.950016.950023,400
Mar 05, 201918.000018.000016.650016.650016.650019,600
Mar 04, 201916.800018.900016.800018.600018.600032,900
Mar 01, 201917.400017.400017.100017.100017.100010,300
Feb 28, 201917.400017.400017.100017.400017.40006,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...