Canada markets open in 3 hours 39 minutes

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.7613-0.0186 (-2.39%)
At close: 03:59PM EST
0.7600 -0.00 (-0.18%)
After hours: 06:58PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.79000.80000.74000.76000.7600146,100
Dec 06, 20220.83000.84000.76000.78000.780032,200
Dec 05, 20220.82000.84000.81000.83000.830018,300
Dec 02, 20220.82000.84000.82000.84000.840010,200
Dec 01, 20220.83000.84000.82000.83000.830016,000
Nov 30, 20220.84000.86000.83000.84000.84004,000
Nov 29, 20220.84000.87000.83000.84000.840036,500
Nov 28, 20220.84000.87000.83000.87000.870041,000
Nov 25, 20220.90000.90000.85000.87000.870018,600
Nov 23, 20220.84000.86000.83000.86000.860030,700
Nov 22, 20220.84000.85000.80000.83000.830031,300
Nov 21, 20220.84000.86000.81000.83000.830033,800
Nov 18, 20220.90000.90000.80000.83000.830021,000
Nov 17, 20220.82000.82000.79000.81000.810027,200
Nov 16, 20220.81000.83000.80000.82000.820015,600
Nov 15, 20220.79000.83000.79000.83000.830050,600
Nov 14, 20220.82000.83000.78000.81000.810037,500
Nov 11, 20220.79000.83000.78000.80000.800024,300
Nov 10, 20220.80000.80000.76000.79000.790058,600
Nov 09, 20220.82000.83000.78000.79000.790064,000
Nov 08, 20220.87000.87000.80000.82000.820033,700
Nov 07, 20220.85000.86000.82000.86000.860089,200
Nov 04, 20220.82000.85000.80000.84000.840076,500
Nov 03, 20220.89000.89000.84000.85000.850018,700
Nov 02, 20220.90000.90000.86000.89000.8900142,400
Nov 01, 20220.86000.89000.86000.89000.890081,800
Oct 31, 20220.86000.90000.84000.87000.8700153,900
Oct 28, 20220.87000.90000.84000.88000.880056,900
Oct 27, 20220.83000.90000.77000.86000.8600178,000
Oct 26, 20220.86000.86000.77000.80000.8000141,600
Oct 25, 20220.84000.86000.74000.83000.83001,216,100
Oct 24, 20220.77000.77000.73000.75000.750028,800
Oct 21, 20220.76000.79000.69000.75000.750035,800
Oct 20, 20220.76000.79000.74000.75000.750016,700
Oct 19, 20220.77000.77000.74000.77000.770028,100
Oct 18, 20220.76000.77000.75000.76000.760031,400
Oct 17, 20220.75000.75000.70000.73000.730084,700
Oct 14, 20220.77000.77000.73000.74000.740043,200
Oct 13, 20220.71000.74000.71000.74000.740017,800
Oct 12, 20220.75000.75000.71000.73000.730015,500
Oct 11, 20220.77000.77000.71000.72000.720028,900
Oct 10, 20220.74000.77000.74000.74000.740024,800
Oct 07, 20220.77000.79000.74000.78000.780018,300
Oct 06, 20220.79000.80000.77000.78000.780013,300
Oct 05, 20220.80000.80000.74000.78000.780058,100
Oct 04, 20220.79000.79000.73000.79000.790058,600
Oct 03, 20220.76000.77000.70000.73000.7300100,300
Sept 30, 20220.77000.79000.74000.77000.770040,700
Sept 29, 20220.79000.79000.77000.77000.770050,600
Sept 28, 20220.75000.79000.75000.79000.790038,400
Sept 27, 20220.76000.76000.74000.75000.750029,000
Sept 26, 20220.77000.78000.75000.76000.760046,700
Sept 23, 20220.83000.83000.74000.74000.7400163,800
Sept 22, 20220.82000.86000.80000.81000.810034,600
Sept 21, 20220.91000.91000.82000.84000.840056,600
Sept 20, 20220.87000.87000.80000.82000.820055,000
Sept 19, 20220.87000.89000.86000.87000.870076,000
Sept 16, 20220.91000.92000.86000.90000.900047,700
Sept 15, 20220.95000.95000.91000.91000.910034,000
Sept 14, 20220.91000.94000.91000.91000.910025,400
Sept 13, 20220.92000.95000.85000.91000.9100108,000
Sept 12, 20220.94000.97000.91000.93000.930077,800
Sept 09, 20220.90000.94000.89000.93000.930024,200
Sept 08, 20220.86000.89000.86000.89000.890032,300
Sept 07, 20220.87000.89000.85000.89000.890055,300
Sept 06, 20220.87000.90000.87000.87000.870023,300
Sept 02, 20220.92000.92000.87000.87000.870015,900
Sept 01, 20220.94000.94000.83000.90000.900063,200
Aug 31, 20220.92000.97000.88000.94000.940044,100
Aug 30, 20220.99000.99000.88000.93000.9300103,100
Aug 29, 20220.99001.00000.95000.97000.9700198,400
Aug 26, 20220.99000.99000.93000.96000.960081,500
Aug 25, 20220.93001.00000.88001.00001.0000215,100
Aug 24, 20220.96000.96000.86000.91000.9100201,300
Aug 23, 20220.92000.98000.92000.95000.95002,035,900
Aug 22, 20220.85000.92000.85000.89000.8900228,200
Aug 19, 20220.90000.90000.86000.89000.8900144,100
Aug 18, 20220.88000.90000.87000.89000.890097,200
Aug 17, 20220.85000.91000.85000.88000.8800107,500
Aug 16, 20220.87000.88000.86000.86000.860051,300
Aug 15, 20220.87000.89000.86000.87000.870095,600
Aug 12, 20220.90000.90000.86000.89000.890069,700
Aug 11, 20220.88000.90000.86000.90000.900065,600
Aug 10, 20220.86000.88000.83000.87000.870092,000
Aug 09, 20220.88000.88000.84000.85000.850050,600
Aug 08, 20220.87000.88000.83000.85000.850085,000
Aug 05, 20220.84000.87000.84000.87000.870025,400
Aug 04, 20220.86000.86000.84000.85000.850053,100
Aug 03, 20220.86000.86000.84000.85000.850068,400
Aug 02, 20220.85000.89000.83000.84000.840030,000
Aug 01, 20220.85000.85000.83000.84000.840059,300
Jul 29, 20220.82000.85000.81000.83000.830059,400
Jul 28, 20220.84000.86000.80000.83000.830095,000
Jul 27, 20220.83000.85000.82000.84000.8400102,800
Jul 26, 20220.83000.85000.81000.82000.820064,800
Jul 25, 20220.85000.86000.84000.85000.8500106,700
Jul 22, 20220.87000.87000.82000.85000.850083,600
Jul 21, 20220.84000.86000.82000.86000.860073,000
Jul 20, 20220.82000.86000.82000.84000.8400139,400
Jul 19, 20220.81000.83000.80000.82000.8200121,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...