Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.237 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 667.50 667.50 615.00 615.00 906 -24.00(-3.76%)
Nov 26, 2014 606.00 639.00 639.00 639.00 5,558 +48.00(+8.12%)
Nov 25, 2014 618.00 642.00 585.00 591.00 5,003 -30.00(-4.83%)
Nov 24, 2014 690.00 690.00 606.00 621.00 9,304 -99.00(-13.75%)
Nov 21, 2014 613.50 864.00 609.00 720.00 47,919 +120.00(+20.00%)
Nov 20, 2014 588.00 637.50 534.00 600.00 22,200 +27.00(+4.71%)
Nov 19, 2014 486.00 628.50 486.00 573.00 38,732 +123.00(+27.33%)
Nov 18, 2014 376.50 645.00 376.50 450.00 9,617 +85.65(+23.51%)
Nov 17, 2014 352.50 369.00 345.00 364.35 148 +2.93(+0.81%)
Nov 14, 2014 379.50 379.50 343.50 361.43 30 -15.07(-4.00%)
Nov 13, 2014 367.50 405.00 367.50 376.50 76 -4.50(-1.18%)
Nov 12, 2014 379.50 388.50 358.50 381.00 146 -16.50(-4.15%)
Nov 11, 2014 405.00 408.00 391.50 397.50 34 -15.00(-3.64%)
Nov 10, 2014 412.50 412.50 393.00 412.50 19 +24.00(+6.18%)
Nov 07, 2014 415.50 415.50 388.50 388.50 15 -37.49(-8.80%)
Nov 06, 2014 418.35 425.99 418.35 425.99 10 +25.49(+6.36%)
Nov 05, 2014 427.50 427.50 399.01 400.50 22 -3.00(-0.74%)
Nov 04, 2014 414.00 426.00 403.05 403.50 75 -13.50(-3.24%)
Nov 03, 2014 418.51 418.51 415.49 417.00 25 +0.00(+0.00%)
Oct 31, 2014 424.49 424.49 417.00 417.00 8 -7.44(-1.75%)
Oct 30, 2014 437.81 437.81 421.49 424.44 39 -3.06(-0.72%)
Oct 29, 2014 425.99 427.50 425.99 427.50 10 +0.00(+0.00%)
Oct 28, 2014 430.50 442.50 409.50 427.50 248 -13.50(-3.06%)
Oct 27, 2014 436.50 456.00 423.00 441.00 74 -15.00(-3.29%)
Oct 24, 2014 427.50 456.00 406.50 456.00 78 +19.50(+4.47%)
Oct 23, 2014 471.00 471.00 388.50 436.50 74 -19.05(-4.18%)
Oct 22, 2014 460.65 475.50 450.00 455.55 38 -12.45(-2.66%)
Oct 21, 2014 471.00 472.50 454.50 468.00 12 +0.00(+0.00%)
Oct 20, 2014 465.00 471.80 449.76 468.00 39 -7.50(-1.58%)
Oct 17, 2014 465.00 483.84 465.00 475.50 29 -1.50(-0.31%)
Oct 15, 2014 474.00 486.00 465.00 477.00 0 +14.99(+3.24%)
Oct 14, 2014 465.00 484.50 451.50 462.01 104 -7.49(-1.59%)
Oct 13, 2014 496.50 514.42 469.50 469.50 114 +0.86(+0.18%)
Oct 10, 2014 456.00 478.43 456.00 468.64 18 +15.64(+3.45%)
Oct 09, 2014 468.00 468.00 453.00 453.00 5 -10.14(-2.19%)
Oct 08, 2014 470.87 470.87 459.00 463.14 8 -3.36(-0.72%)
Oct 07, 2014 475.50 481.50 462.00 466.50 28 -24.75(-5.04%)
Oct 06, 2014 486.00 502.50 451.50 491.25 218 +8.25(+1.71%)
Oct 03, 2014 472.51 492.00 466.50 483.00 73 +21.00(+4.55%)
Oct 02, 2014 481.50 484.50 462.00 462.00 51 -22.50(-4.64%)
Oct 01, 2014 487.50 488.62 466.50 484.50 66 -6.00(-1.22%)
Sep 30, 2014 507.00 517.50 481.50 490.50 91 +4.51(+0.93%)
Sep 29, 2014 487.50 492.00 481.50 485.99 50 -7.51(-1.52%)
Sep 26, 2014 483.00 495.00 483.00 493.50 54 +12.00(+2.49%)
Sep 25, 2014 499.50 499.50 481.50 481.50 75 -19.50(-3.89%)
Sep 24, 2014 520.50 520.50 496.50 501.00 48 -1.50(-0.30%)
Sep 23, 2014 502.50 510.00 493.49 502.50 128 -3.00(-0.59%)
Sep 22, 2014 510.00 510.00 496.50 505.50 171 -31.50(-5.87%)
Sep 19, 2014 520.50 544.50 520.50 537.00 144 -1.50(-0.28%)
Sep 18, 2014 538.50 553.50 519.00 538.50 62 -3.00(-0.55%)
Sep 17, 2014 537.00 541.50 519.00 541.50 153 +9.00(+1.69%)
Sep 16, 2014 525.00 546.00 510.00 532.50 269 +7.49(+1.43%)
Sep 15, 2014 529.50 546.00 525.00 525.01 148 -25.49(-4.63%)
Sep 12, 2014 552.00 568.15 513.00 550.50 189 -12.00(-2.13%)
Sep 11, 2014 556.50 579.00 547.50 562.50 110 -7.50(-1.32%)
Sep 10, 2014 556.50 585.00 552.00 570.00 183 -13.50(-2.31%)
Sep 09, 2014 588.00 600.00 573.00 583.50 154 -16.50(-2.75%)
Sep 08, 2014 564.00 619.50 564.00 600.00 325 +63.00(+11.73%)
Sep 05, 2014 547.50 550.50 537.00 537.00 148 +7.50(+1.42%)
Sep 04, 2014 547.50 552.00 525.00 529.50 258 -25.50(-4.59%)
Sep 03, 2014 559.50 559.50 549.90 555.00 122 -16.50(-2.89%)
Sep 02, 2014 554.10 576.00 553.50 571.50 127 -10.50(-1.80%)
Aug 29, 2014 592.50 582.00 582.00 582.00 138 -12.00(-2.02%)
Aug 28, 2014 567.00 615.00 558.01 594.00 99 +16.50(+2.86%)
Aug 27, 2014 568.50 577.50 567.69 577.50 17 +0.00(+0.00%)
Aug 26, 2014 570.00 585.00 558.00 577.50 145 +12.00(+2.12%)
Aug 25, 2014 558.00 580.50 549.00 565.50 144 -16.49(-2.83%)
Aug 22, 2014 560.04 592.50 558.00 581.99 53 +22.49(+4.02%)
Aug 21, 2014 552.00 579.00 547.50 559.50 39 -7.51(-1.33%)
Aug 20, 2014 567.01 567.01 567.01 567.01 4 -11.99(-2.07%)
Aug 19, 2014 556.51 598.50 556.51 579.00 54 +12.00(+2.12%)
Aug 18, 2014 576.00 590.85 540.01 567.00 103 -12.00(-2.07%)
Aug 15, 2014 574.50 599.85 573.00 579.00 86 -7.68(-1.31%)
Aug 14, 2014 549.48 594.00 549.48 586.68 71 +15.18(+2.66%)
Aug 13, 2014 565.50 598.50 562.50 571.50 148 +4.50(+0.79%)
Aug 12, 2014 562.50 570.00 561.00 567.00 112 -4.50(-0.79%)
Aug 11, 2014 565.50 580.50 561.00 571.50 66 +9.00(+1.60%)
Aug 08, 2014 568.50 568.50 555.00 562.50 53 +6.00(+1.08%)
Aug 07, 2014 556.49 585.00 553.50 556.50 212 -6.00(-1.07%)
Aug 06, 2014 577.50 586.50 559.08 562.50 194 -1.50(-0.27%)
Aug 05, 2014 569.55 576.00 549.01 564.00 24 -9.00(-1.57%)
Aug 04, 2014 555.00 577.49 535.50 573.00 32 +39.00(+7.30%)
Aug 01, 2014 547.50 583.50 528.00 534.00 77 -28.50(-5.07%)
Jul 31, 2014 556.50 562.50 555.45 562.50 6 +0.00(+0.00%)
Jul 30, 2014 555.00 585.00 535.50 562.50 76 -45.00(-7.41%)
Jul 29, 2014 601.49 617.99 573.00 607.50 50 +4.50(+0.75%)
Jul 28, 2014 604.49 624.00 589.50 603.00 66 -10.49(-1.71%)
Jul 25, 2014 591.01 613.49 589.50 613.49 34 -16.51(-2.62%)
Jul 24, 2014 600.00 631.50 589.50 630.00 54 +15.00(+2.44%)
Jul 23, 2014 600.00 627.00 600.00 615.00 101 +4.50(+0.74%)
Jul 22, 2014 600.00 643.50 600.00 610.50 159 +6.00(+0.99%)
Jul 21, 2014 588.00 615.00 579.00 604.50 98 -4.73(-0.78%)
Jul 18, 2014 619.50 619.50 609.23 609.23 62 -14.77(-2.37%)
Jul 17, 2014 598.50 624.00 595.50 624.00 625 +10.50(+1.71%)
Jul 16, 2014 573.01 625.50 511.50 613.50 435 +30.00(+5.14%)
Jul 15, 2014 603.00 603.00 580.50 583.50 98 -14.99(-2.50%)
Jul 14, 2014 625.50 625.50 580.50 598.49 616 -24.01(-3.86%)
Jul 11, 2014 664.50 691.50 588.00 622.50 1,036 -9.00(-1.43%)
Jul 10, 2014 570.00 731.99 555.00 631.50 3,834 +106.50(+20.29%)
Jul 09, 2014 543.00 543.00 525.00 525.00 69 -24.00(-4.37%)
Jul 08, 2014 543.00 550.50 543.00 549.00 69 -15.90(-2.81%)
Jul 07, 2014 550.50 573.00 548.99 564.90 100 +2.40(+0.43%)
Jul 03, 2014 559.50 562.50 562.50 562.50 92 -0.06(-0.01%)
Jul 02, 2014 568.49 573.00 561.00 562.56 148 -10.44(-1.82%)
Jul 01, 2014 538.50 574.50 538.50 573.00 263 +37.51(+7.01%)
Jun 30, 2014 552.00 552.00 528.00 535.49 109 -10.51(-1.93%)
Jun 27, 2014 547.50 547.50 502.50 546.00 59 -6.00(-1.09%)
Jun 26, 2014 541.50 575.34 541.50 552.00 141 -6.00(-1.08%)
Jun 25, 2014 517.50 594.00 507.00 558.00 950 +34.50(+6.59%)
Jun 24, 2014 537.00 540.00 517.50 523.50 147 -19.50(-3.59%)
Jun 23, 2014 556.50 567.00 543.00 543.00 95 -12.00(-2.16%)
Jun 20, 2014 562.50 578.99 546.00 555.00 56 +9.00(+1.65%)
Jun 19, 2014 570.00 571.50 535.50 546.00 342 -28.50(-4.96%)
Jun 18, 2014 595.50 619.50 555.00 574.50 691 +19.50(+3.51%)
Jun 17, 2014 561.00 570.00 534.84 555.00 143 +0.00(+0.00%)
Jun 16, 2014 588.00 588.00 550.50 555.00 111 -22.50(-3.90%)
Jun 13, 2014 589.50 595.27 574.50 577.50 142 -18.00(-3.02%)
Jun 12, 2014 596.85 596.85 588.00 595.50 13 +3.00(+0.51%)
Jun 11, 2014 600.00 613.49 588.00 592.50 42 -6.00(-1.00%)
Jun 10, 2014 615.00 615.01 594.00 598.50 99 +4.50(+0.76%)
Jun 06, 2014 585.00 613.05 585.00 594.00 171 +9.00(+1.54%)
Jun 05, 2014 601.50 603.00 583.50 585.00 105 -15.00(-2.50%)
Jun 04, 2014 609.00 609.00 592.50 600.00 131 +0.00(+0.00%)
Jun 03, 2014 596.99 600.75 594.00 600.00 45 +6.00(+1.01%)
Jun 02, 2014 631.50 643.50 586.51 594.00 626 -3.00(-0.50%)
May 30, 2014 604.50 605.99 595.50 597.00 60 +1.50(+0.25%)
May 29, 2014 600.00 606.00 591.93 595.50 88 -9.00(-1.49%)
May 28, 2014 619.50 622.50 600.00 604.50 212 -19.50(-3.12%)
May 27, 2014 636.00 639.00 609.00 624.00 459 +27.00(+4.52%)
May 23, 2014 609.00 597.00 597.00 597.00 127 -6.90(-1.14%)
May 22, 2014 618.00 633.00 600.00 603.90 138 -29.10(-4.60%)
May 21, 2014 633.00 633.00 633.00 633.00 3 +18.00(+2.93%)
May 20, 2014 630.00 630.00 607.50 615.00 125 -12.00(-1.91%)
May 19, 2014 648.00 648.00 621.00 627.00 110 -20.25(-3.13%)
May 16, 2014 646.65 655.29 646.50 647.25 107 +6.75(+1.05%)
May 15, 2014 664.50 669.00 639.00 640.50 60 -22.50(-3.39%)
May 14, 2014 670.50 682.50 661.50 663.00 124 -18.00(-2.64%)
May 13, 2014 703.50 703.50 651.00 681.00 192 -22.50(-3.20%)
May 12, 2014 697.50 709.50 694.50 703.50 278 +45.00(+6.83%)
May 09, 2014 669.00 687.00 645.00 658.50 65 -1.50(-0.23%)
May 08, 2014 711.00 715.50 646.50 660.00 277 -33.00(-4.76%)
May 07, 2014 712.50 712.50 682.50 693.00 180 -19.50(-2.74%)
May 06, 2014 717.00 717.00 708.00 712.50 187 -13.50(-1.86%)
May 05, 2014 733.50 738.00 720.00 726.00 122 -12.00(-1.63%)
May 02, 2014 740.91 742.50 735.00 738.00 218 -6.90(-0.93%)
May 01, 2014 748.50 750.00 732.00 744.90 131 -2.10(-0.28%)
Apr 30, 2014 736.50 750.00 736.50 747.00 200 +12.00(+1.63%)
Apr 29, 2014 753.00 756.00 735.00 735.00 192 -3.00(-0.41%)
Apr 28, 2014 763.50 763.50 727.50 738.00 211 -13.50(-1.80%)
Apr 25, 2014 796.50 796.50 748.50 751.50 546 -45.00(-5.65%)
Apr 24, 2014 819.15 819.15 787.50 796.50 41 -40.35(-4.82%)
Apr 23, 2014 817.50 838.50 817.50 836.85 55 +16.35(+1.99%)
Apr 22, 2014 843.00 843.00 796.51 820.50 79 +4.50(+0.55%)
Apr 21, 2014 784.51 817.49 781.50 816.00 36 +19.50(+2.45%)
Apr 17, 2014 774.00 796.50 796.50 796.50 106 +12.00(+1.53%)
Apr 16, 2014 807.00 811.50 771.00 784.50 128 -40.50(-4.91%)
Apr 15, 2014 867.00 867.00 823.50 825.00 111 -15.00(-1.79%)
Apr 14, 2014 841.65 844.65 840.00 840.00 15 -9.00(-1.06%)
Apr 11, 2014 834.00 868.50 834.00 849.00 55 -6.00(-0.70%)
Apr 10, 2014 882.00 882.00 855.00 855.00 32 -36.00(-4.04%)
Apr 09, 2014 855.00 897.00 855.00 891.00 65 +43.50(+5.13%)
Apr 08, 2014 840.00 847.50 831.00 847.50 20 -13.47(-1.56%)
Apr 07, 2014 892.50 892.50 847.65 860.97 118 -54.03(-5.90%)
Apr 04, 2014 898.50 936.00 898.50 915.00 317 +28.50(+3.21%)
Apr 03, 2014 910.50 913.50 877.50 886.50 243 +19.50(+2.25%)
Apr 02, 2014 865.50 898.50 844.50 867.00 612 +91.51(+11.80%)
Apr 01, 2014 753.12 786.21 751.50 775.49 40 +22.49(+2.99%)
Mar 31, 2014 748.50 765.00 748.50 753.00 93 -31.50(-4.02%)
Mar 28, 2014 808.50 816.00 727.50 784.50 150 -9.00(-1.13%)
Mar 27, 2014 807.00 808.50 789.00 793.50 60 -33.00(-3.99%)
Mar 26, 2014 828.00 832.50 825.00 826.50 86 +0.00(+0.00%)
Mar 25, 2014 837.00 841.50 826.50 826.50 42 -16.50(-1.96%)
Mar 24, 2014 853.50 853.50 826.50 843.00 24 -6.00(-0.71%)
Mar 21, 2014 831.00 864.00 831.00 849.00 175 +9.00(+1.07%)
Mar 20, 2014 829.50 847.50 826.51 840.00 60 +3.00(+0.36%)
Mar 19, 2014 829.50 847.50 828.15 837.00 72 -12.00(-1.41%)
Mar 18, 2014 837.00 853.49 837.00 849.00 132 +12.00(+1.43%)
Mar 17, 2014 870.00 892.50 826.50 837.00 239 -4.50(-0.53%)
Mar 14, 2014 874.51 888.00 837.01 841.50 83 -40.50(-4.59%)
Mar 13, 2014 882.00 885.00 865.50 882.00 109 -6.00(-0.68%)
Mar 12, 2014 870.00 894.00 847.50 888.00 53 +21.01(+2.42%)
Mar 11, 2014 831.00 895.50 823.51 866.99 212 +37.49(+4.52%)
Mar 10, 2014 870.00 879.00 805.50 829.50 238 -48.00(-5.47%)
Mar 07, 2014 895.50 895.50 870.00 877.50 138 -10.49(-1.18%)
Mar 06, 2014 874.50 897.00 866.99 887.99 165 +13.66(+1.56%)
Mar 05, 2014 880.50 883.50 868.51 874.32 80 -15.18(-1.71%)
Mar 04, 2014 894.00 898.50 871.50 889.50 108 -4.50(-0.50%)
Mar 03, 2014 877.49 913.50 856.50 894.00 119 -9.00(-1.00%)
Feb 28, 2014 925.49 943.50 894.00 903.00 175 -18.00(-1.95%)
Feb 27, 2014 880.50 921.00 879.00 921.00 156 +25.50(+2.85%)
Feb 26, 2014 927.00 927.00 892.50 895.50 85 -19.50(-2.13%)
Feb 25, 2014 913.50 951.00 896.99 915.00 248 +15.00(+1.67%)
Feb 24, 2014 891.00 907.50 891.00 900.00 127 -1.44(-0.16%)
Feb 21, 2014 883.51 925.50 882.00 901.44 172 +16.44(+1.86%)
Feb 20, 2014 877.50 886.50 865.50 885.00 61 +15.00(+1.72%)
Feb 19, 2014 892.50 892.50 864.00 870.00 105 +1.50(+0.17%)
Feb 18, 2014 889.50 889.50 865.50 868.50 104 +4.50(+0.52%)
Feb 14, 2014 864.00 864.00 864.00 864.00 25 -3.60(-0.41%)
Feb 13, 2014 853.50 870.00 844.05 867.60 167 +6.60(+0.77%)
Feb 12, 2014 855.00 869.85 855.00 861.00 65 -1.50(-0.17%)
Feb 11, 2014 847.50 889.50 847.50 862.50 272 +49.50(+6.09%)
Feb 10, 2014 832.50 835.50 768.00 813.00 461 +15.63(+1.96%)
Feb 07, 2014 829.50 829.50 754.50 797.37 193 -30.63(-3.70%)
Feb 06, 2014 780.00 877.50 748.50 828.00 497 +76.49(+10.18%)
Feb 05, 2014 751.50 775.50 747.00 751.51 160 -13.49(-1.76%)
Feb 04, 2014 784.50 880.50 729.00 765.00 158 +27.00(+3.66%)
Feb 03, 2014 751.50 769.50 727.50 738.00 152 +10.51(+1.45%)
Jan 31, 2014 772.50 772.50 726.00 727.49 202 -30.01(-3.96%)
Jan 30, 2014 765.00 765.00 703.50 757.50 320 +2.79(+0.37%)
Jan 29, 2014 781.49 782.76 753.00 754.71 176 -32.79(-4.16%)
Jan 28, 2014 823.50 823.50 781.50 787.50 162 -38.99(-4.72%)
Jan 27, 2014 825.00 831.00 825.00 826.49 85 -10.51(-1.26%)
Jan 24, 2014 840.00 862.49 828.00 837.00 268 -9.00(-1.06%)
Jan 23, 2014 870.00 870.00 832.50 846.00 163 -27.00(-3.09%)
Jan 22, 2014 880.50 880.50 865.49 873.00 254 +3.00(+0.34%)
Jan 21, 2014 895.50 895.50 840.15 870.00 566 -51.00(-5.54%)
Jan 17, 2014 969.00 921.00 921.00 921.00 170 -33.60(-3.52%)
Jan 16, 2014 963.00 963.00 930.00 954.60 152 -20.40(-2.09%)
Jan 15, 2014 967.50 1012 951.01 975.00 193 +31.50(+3.34%)
Jan 14, 2014 949.50 949.50 931.50 943.50 347 +28.50(+3.11%)
Jan 13, 2014 915.00 926.99 903.00 915.00 1,342 +24.00(+2.69%)
Jan 10, 2014 945.00 945.00 891.00 891.00 429 -19.50(-2.14%)
Jan 09, 2014 879.00 915.00 861.00 910.50 586 +39.00(+4.48%)
Jan 08, 2014 870.00 888.00 867.00 871.50 292 -1.50(-0.17%)
Jan 07, 2014 857.40 895.88 855.00 873.00 441 +18.00(+2.11%)
Jan 06, 2014 868.50 868.50 852.27 855.00 376 -37.50(-4.20%)
Jan 03, 2014 899.99 929.85 885.00 892.50 451 -4.50(-0.50%)
Jan 02, 2014 904.50 906.01 882.01 897.00 535 -4.50(-0.50%)
Dec 31, 2013 885.00 901.50 901.50 901.50 1,218 +70.50(+8.48%)
Dec 30, 2013 801.00 919.50 795.40 831.00 2,234 -399.00(-32.44%)
Dec 27, 2013 1238 1312 1220 1230 442 -36.00(-2.84%)
Dec 26, 2013 1227 1281 1209 1266 539 +28.50(+2.30%)
Dec 24, 2013 1290 1290 1230 1238 1,086 -52.50(-4.07%)
Dec 23, 2013 1404 1419 1290 1290 5,667 +192.00(+17.49%)
Dec 20, 2013 1065 1152 1064 1098 471 +40.50(+3.83%)
Dec 19, 2013 1054 1072 1032 1058 431 +52.50(+5.22%)
Dec 18, 2013 943.50 1059 943.50 1005 279 +94.50(+10.38%)
Dec 17, 2013 898.50 942.00 898.50 910.50 167 +4.50(+0.50%)
Dec 16, 2013 946.50 952.50 906.00 906.00 190 -63.00(-6.50%)
Dec 13, 2013 964.49 972.00 934.50 969.00 136 +0.00(+0.00%)
Dec 12, 2013 966.00 973.50 927.74 969.00 123 -6.00(-0.62%)
Dec 11, 2013 997.50 1050 966.00 975.00 405 +6.00(+0.62%)
Dec 10, 2013 975.00 988.50 969.00 969.00 161 -55.50(-5.42%)
Dec 09, 2013 997.50 1028 975.01 1024 428 +13.50(+1.34%)
Dec 06, 2013 990.00 1047 990.00 1011 491 +36.00(+3.69%)
Dec 05, 2013 969.00 988.50 954.00 975.00 270 +58.50(+6.38%)
Dec 04, 2013 910.50 934.50 900.00 916.50 144 +15.00(+1.66%)
Dec 03, 2013 904.50 904.50 898.50 901.50 176 +18.01(+2.04%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.