CANF - Can-Fite BioPharma Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20191.19001.24001.16001.23001.2300410,400
Mar 18, 20191.15001.17001.09001.15001.1500143,800
Mar 15, 20191.14001.15001.11001.12001.120077,500
Mar 14, 20191.09001.14001.07001.13001.1300166,000
Mar 13, 20191.13001.13001.06001.09001.0900276,900
Mar 12, 20191.10001.18001.09001.12001.1200504,000
Mar 11, 20191.13001.15001.05001.09001.0900394,400
Mar 08, 20191.10001.11001.08001.10001.1000126,100
Mar 07, 20191.13001.14001.08001.10001.1000273,000
Mar 06, 20191.17001.18001.05001.13001.1300352,400
Mar 05, 20191.20001.20001.11001.11001.1100295,100
Mar 04, 20191.12001.26001.12001.24001.2400493,600
Mar 01, 20191.16001.16001.14001.14001.1400155,700
Feb 28, 20191.16001.16001.14001.16001.1600101,200
Feb 27, 20191.18001.18001.14001.17001.1700402,100
Feb 26, 20191.15001.18001.14001.17001.1700378,700
Feb 25, 20191.17001.17001.14001.14001.1400169,800
Feb 22, 20191.13001.15001.13001.14001.140090,100
Feb 21, 20191.16001.16001.13001.14001.140061,700
Feb 20, 20191.15001.16001.11001.16001.1600183,200
Feb 19, 20191.16001.17001.10001.15001.1500195,900
Feb 15, 20191.14001.16001.12001.15001.1500165,700
Feb 14, 20191.14001.16001.13001.14001.140058,100
Feb 13, 20191.17001.17001.13001.16001.1600144,000
Feb 12, 20191.18001.18001.13001.17001.1700149,300
Feb 11, 20191.18001.18001.12001.16001.1600178,200
Feb 08, 20191.13001.19001.13001.19001.190075,700
Feb 07, 20191.19001.19001.13001.17001.1700237,000
Feb 06, 20191.19001.19001.16001.19001.190061,500
Feb 05, 20191.22001.22001.16001.20001.2000125,200
Feb 04, 20191.22001.22001.19001.20001.2000509,900
Feb 01, 20191.18001.20001.14001.17001.1700219,100
Jan 31, 20191.21001.21001.13001.20001.2000376,800
Jan 30, 20191.27001.35001.17001.19001.19002,046,400
Jan 29, 20191.16001.16001.12001.13001.130040,100
Jan 28, 20191.14001.16001.14001.16001.160092,900
Jan 25, 20191.17001.17001.12001.14001.1400124,000
Jan 24, 20191.17001.18001.14001.15001.1500134,900
Jan 23, 20191.16001.19001.15001.16001.160097,500
Jan 22, 20191.16001.20001.15001.15001.1500160,300
Jan 18, 20191.15001.25001.12001.20001.2000261,100
Jan 17, 20191.26001.35001.24001.30001.3000148,800
Jan 16, 20191.26001.30001.25001.29001.290085,000
Jan 15, 20191.19001.30001.16001.23001.2300152,300
Jan 14, 20191.20001.20001.16001.17001.170044,800
Jan 11, 20191.22001.23001.10001.21001.2100233,000
Jan 10, 20191.23001.29001.17001.19001.1900202,500
Jan 09, 20191.25001.25001.21001.23001.2300101,500
Jan 08, 20191.32001.33001.19001.23001.2300140,100
Jan 07, 20191.27001.30001.23001.23001.2300107,900
Jan 04, 20191.27001.40001.26001.27001.2700150,800
Jan 03, 20191.28001.28001.26001.27001.27008,900
Jan 02, 20191.28001.30001.22001.28001.280050,700
Dec 31, 20181.24001.27001.19001.26001.2600186,200
Dec 28, 20181.12001.27001.10001.21001.210098,800
Dec 27, 20181.02001.15001.01001.10001.100057,100
Dec 26, 20181.00001.10001.00001.00001.0000196,300
Dec 24, 20181.12001.12001.00001.05001.050092,700
Dec 21, 20181.12001.16001.06001.12001.1200158,800
Dec 20, 20181.20001.20001.15001.16001.160061,400
Dec 19, 20181.19001.23001.19001.22001.220025,400
Dec 18, 20181.22001.24001.18001.20001.200092,400
Dec 17, 20181.27001.29001.22001.22001.2200107,900
Dec 14, 20181.27001.30001.27001.27001.270018,900
Dec 13, 20181.27001.33001.27001.27001.270055,500
Dec 12, 20181.28001.28001.26001.28001.280061,500
Dec 11, 20181.30001.30001.25001.28001.280029,400
Dec 10, 20181.30001.30001.25001.28001.2800209,300
Dec 07, 20181.29001.30001.25001.25001.250046,500
Dec 06, 20181.29001.31001.25001.29001.290062,100
Dec 04, 20181.29001.31001.25001.29001.290063,100
Dec 03, 20181.36001.36001.25001.30001.300065,100
Nov 30, 20181.35001.35001.30001.33001.330081,700
Nov 29, 20181.40001.41001.22001.32001.3200560,100
Nov 28, 20181.44001.44001.33001.41001.4100170,600
Nov 27, 20181.49001.49001.42001.44001.440083,500
Nov 26, 20181.49001.50001.45001.48001.4800203,000
Nov 23, 20181.53001.55001.44001.45001.4500270,000
Nov 21, 20181.41001.73001.39001.61001.61002,001,600
Nov 20, 20181.41001.42001.38001.40001.400060,600
Nov 19, 20181.41001.42001.36001.42001.420085,700
Nov 16, 20181.35001.38001.34001.38001.380033,800
Nov 15, 20181.31001.40001.31001.37001.370038,400
Nov 14, 20181.34001.37001.34001.37001.370018,800
Nov 13, 20181.31001.40001.31001.38001.3800162,400
Nov 12, 20181.31001.33001.29001.29001.290020,500
Nov 09, 20181.34001.34001.30001.33001.330041,600
Nov 08, 20181.34001.34001.32001.34001.340036,200
Nov 07, 20181.31001.34001.29001.29001.290025,400
Nov 06, 20181.29001.32001.29001.32001.320027,900
Nov 05, 20181.30001.30001.26001.28001.280018,600
Nov 02, 20181.27001.29001.26001.29001.290010,300
Nov 01, 20181.22001.29001.22001.27001.270025,100
Oct 31, 20181.34001.35001.20001.23001.2300220,200
Oct 30, 20181.29001.34001.29001.34001.3400105,900
Oct 29, 20181.25001.30001.25001.29001.290050,000
Oct 26, 20181.29001.30001.26001.27001.270018,900
Oct 25, 20181.24001.33001.23001.29001.290042,300
Oct 24, 20181.26001.28001.22001.26001.260080,400
Oct 23, 20181.29001.29001.26001.27001.270024,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...