Canada Markets closed

Can-Fite BioPharma Ltd. (CANF)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.2900-0.1400 (-5.76%)
At close: 03:59PM EDT
2.4100 +0.12 (+5.24%)
After hours: 05:00PM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20232.31002.43002.21002.29002.290031,400
Mar 30, 20232.26002.47002.26002.43002.430020,100
Mar 29, 20232.23002.30002.23002.30002.30004,100
Mar 28, 20232.24002.34002.23002.30002.30009,400
Mar 27, 20232.24002.32002.19002.30002.30008,700
Mar 24, 20232.20002.32002.18002.19002.19006,600
Mar 23, 20232.36002.36002.22002.22002.22004,700
Mar 22, 20232.25002.40002.24002.26002.260011,700
Mar 21, 20232.41002.41002.21002.23002.230010,200
Mar 20, 20232.68002.68002.17002.19002.190039,000
Mar 17, 20232.35002.41002.15002.27002.270038,400
Mar 16, 20232.35002.45002.28002.35002.350025,800
Mar 15, 20232.62002.63002.27002.30002.300087,900
Mar 14, 20232.62002.68002.52002.52002.520035,300
Mar 13, 20232.73002.73002.45002.52002.520043,900
Mar 10, 20232.62002.70002.45002.48002.480031,100
Mar 09, 20232.67002.73002.51002.54002.540031,700
Mar 08, 20232.79002.79002.67002.67002.670017,000
Mar 07, 20232.80002.84002.66002.77002.770034,300
Mar 06, 20232.80002.93002.68002.80002.800084,600
Mar 03, 20232.66002.76002.65002.71002.710020,500
Mar 02, 20232.72002.72002.65002.70002.70008,200
Mar 01, 20232.75002.75002.57002.73002.730021,800
Feb 28, 20233.10003.10002.60002.71002.710046,900
Feb 27, 20232.64002.64002.41002.58002.580042,000
Feb 24, 20232.66002.69002.50002.64002.640067,900
Feb 23, 20232.85002.95002.60002.74002.740060,000
Feb 22, 20232.99003.06002.72002.93002.930051,800
Feb 21, 20233.08003.11002.83003.00003.000067,300
Feb 17, 20233.16003.17003.00003.14003.140036,400
Feb 16, 20233.08003.25003.02003.19003.190059,700
Feb 15, 20233.18003.31003.00003.07003.070077,800
Feb 14, 20233.57003.59003.00003.24003.2400650,700
Feb 13, 20233.44003.53003.26003.46003.460033,900
Feb 10, 20233.55003.67003.30003.44003.440060,600
Feb 09, 20233.70003.78003.52003.55003.550039,100
Feb 08, 20234.01004.01003.57003.69003.690073,400
Feb 07, 20234.02004.02003.75003.97003.970075,700
Feb 06, 20234.10004.10003.88004.00004.000053,000
Feb 03, 20233.91004.10003.91003.95003.950029,900
Feb 02, 20234.16004.17003.90004.00004.000040,600
Feb 01, 20234.14004.24004.02004.16004.160048,100
Jan 31, 20234.12004.17004.00004.14004.140044,000
Jan 30, 20234.31004.33003.96004.12004.120056,800
Jan 27, 20234.12004.22004.00004.07004.070048,800
Jan 26, 20234.07004.31003.83004.05004.0500108,500
Jan 25, 20234.60004.60003.78003.96003.9600198,600
Jan 24, 20235.16005.36004.44004.74004.74001,340,900
Jan 23, 20235.17005.23004.78005.06005.060067,300
Jan 20, 20234.89004.90004.64004.83004.830032,200
Jan 19, 20235.05005.15004.57004.68004.680019,400
Jan 18, 20235.70005.71004.85005.00005.000076,900
Jan 17, 20235.83005.91005.56005.60005.600041,700
Jan 13, 20235.61005.70005.47005.68005.680049,400
Jan 12, 20235.74005.79005.43005.58005.580046,200
Jan 11, 20236.13006.50005.46005.51005.5100149,500
Jan 10, 20236.75006.86006.45006.57006.570074,400
Jan 09, 20236.26006.75005.75006.53006.530082,600
Jan 06, 20235.50006.60005.40006.30006.300020,790
Jan 05, 20235.50005.70005.50005.50005.500010,190
Jan 04, 20236.00006.00005.40005.50005.500035,420
Jan 03, 20236.10006.50005.80005.90005.900016,740
Dec 30, 20226.00006.50005.80006.10006.100021,340
Dec 29, 20226.50006.90006.30006.50006.500015,130
Dec 28, 20226.80007.10006.10006.50006.500098,330
Dec 27, 20226.40006.70005.80006.00006.000024,070
Dec 23, 20226.50006.50006.30006.40006.40003,280
Dec 22, 20226.80006.90006.10006.60006.600014,580
Dec 21, 20227.10007.20006.50006.80006.800011,600
Dec 20, 20226.90007.00006.40006.60006.600012,930
Dec 19, 20227.00007.10006.50006.60006.60008,890
Dec 16, 20227.20007.50006.90007.20007.20004,170
Dec 15, 20227.30007.60006.90007.30007.30009,460
Dec 14, 20227.60007.60007.20007.40007.40005,030
Dec 13, 20227.50007.80007.20007.20007.200010,590
Dec 12, 20227.60007.70007.30007.50007.50009,990
Dec 09, 20228.00008.00007.60007.70007.70002,500
Dec 08, 20227.60007.80007.30007.50007.50007,100
Dec 07, 20227.90008.00007.40007.60007.600014,610
Dec 06, 20228.30008.40007.60007.80007.80003,220
Dec 05, 20228.20008.40008.10008.30008.30001,830
Dec 02, 20228.20008.40008.20008.40008.40001,020
Dec 01, 20228.30008.40008.20008.30008.30001,600
Nov 30, 20228.40008.60008.30008.40008.4000400
Nov 29, 20228.40008.70008.30008.40008.40003,650
Nov 28, 20228.40008.70008.30008.70008.70004,100
Nov 25, 20229.00009.00008.50008.70008.70001,860
Nov 23, 20228.40008.60008.30008.60008.60003,070
Nov 22, 20228.40008.50008.00008.30008.30003,130
Nov 21, 20228.40008.60008.10008.30008.30003,380
Nov 18, 20229.00009.00008.00008.30008.30002,100
Nov 17, 20228.20008.20007.90008.10008.10002,720
Nov 16, 20228.10008.30008.00008.20008.20001,560
Nov 15, 20227.90008.30007.90008.30008.30005,060
Nov 14, 20228.20008.30007.80008.10008.10003,750
Nov 11, 20227.90008.30007.80008.00008.00002,430
Nov 10, 20228.00008.00007.60007.90007.90005,860
Nov 09, 20228.20008.30007.80007.90007.90006,400
Nov 08, 20228.70008.70008.00008.20008.20003,370
Nov 07, 20228.50008.60008.20008.60008.60008,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...