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 )

1.290 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 1.280 1.365 1.250 1.290 758,981 +0.06(+4.88%)
Jan 18, 2022 1.310 1.310 1.220 1.230 504,369 -0.08(-6.11%)
Jan 14, 2022 1.310 0 +0.00(+0.00%)
Jan 13, 2022 1.330 1.350 1.300 1.310 533,687 -0.03(-2.24%)
Jan 12, 2022 1.350 1.350 1.260 1.340 644,599 -0.02(-1.47%)
Jan 11, 2022 1.320 1.360 1.320 1.360 546,707 -0.01(-0.73%)
Jan 10, 2022 1.270 1.390 1.270 1.370 1,088,421 +0.09(+7.03%)
Jan 07, 2022 1.300 1.335 1.274 1.280 554,028 +0.00(+0.00%)
Jan 06, 2022 1.330 1.350 1.260 1.280 669,642 -0.05(-3.76%)
Jan 05, 2022 1.400 1.400 1.301 1.330 767,586 -0.06(-4.32%)
Jan 04, 2022 1.450 1.450 1.330 1.390 859,550 -0.06(-4.14%)
Jan 03, 2022 1.310 1.450 1.290 1.450 1,606,351 +0.16(+12.40%)
Dec 31, 2021 1.320 1.380 1.260 1.290 1,402,003 -0.04(-3.01%)
Dec 30, 2021 1.340 1.393 1.330 1.330 1,626,124 -0.12(-8.28%)
Dec 29, 2021 1.470 1.470 1.290 1.450 19,623,818 +0.19(+15.08%)
Dec 28, 2021 1.280 1.310 1.210 1.260 1,721,845 -0.05(-3.82%)
Dec 27, 2021 1.360 1.360 1.275 1.310 1,604,036 -0.06(-4.38%)
Dec 23, 2021 1.380 1.470 1.300 1.370 2,958,121 -0.04(-2.84%)
Dec 22, 2021 1.510 1.510 1.330 1.410 4,255,674 -0.05(-3.42%)
Dec 21, 2021 1.770 1.790 1.340 1.460 21,938,047 -0.69(-32.09%)
Dec 20, 2021 2.400 2.600 1.960 2.150 169,487,387 +0.88(+69.29%)
Dec 17, 2021 1.110 1.280 1.080 1.270 254,137 +0.15(+12.89%)
Dec 16, 2021 1.200 1.200 1.110 1.125 202,137 -0.06(-5.46%)
Dec 15, 2021 1.140 1.220 1.100 1.190 212,759 +0.06(+5.78%)
Dec 14, 2021 1.060 1.130 1.060 1.125 279,903 +0.05(+5.14%)
Dec 13, 2021 1.090 1.100 1.020 1.070 318,240 -0.03(-2.73%)
Dec 10, 2021 1.130 1.138 1.090 1.100 81,386 -0.02(-1.79%)
Dec 09, 2021 1.110 1.190 1.100 1.120 229,206 +0.01(+0.90%)
Dec 08, 2021 1.000 1.170 1.000 1.110 482,434 +0.12(+12.13%)
Dec 07, 2021 1.010 1.020 0.9402 0.9899 490,804 +0.01(+1.01%)
Dec 06, 2021 1.030 1.040 0.9700 0.9800 497,063 -0.07(-6.67%)
Dec 03, 2021 1.080 1.091 1.000 1.050 221,404 -0.01(-0.94%)
Dec 02, 2021 1.080 1.110 1.000 1.060 188,532 -0.03(-2.75%)
Dec 01, 2021 1.180 1.211 1.080 1.090 189,576 -0.11(-9.17%)
Nov 30, 2021 1.160 1.200 1.160 1.200 150,216 +0.02(+1.69%)
Nov 29, 2021 1.210 1.220 1.140 1.180 191,639 -0.05(-3.90%)
Nov 26, 2021 1.200 1.250 1.170 1.228 162,543 +0.01(+0.65%)
Nov 24, 2021 1.200 1.240 1.180 1.220 111,857 +0.03(+2.52%)
Nov 23, 2021 1.210 1.218 1.170 1.190 232,865 +0.00(+0.00%)
Nov 22, 2021 1.240 1.240 1.160 1.190 245,674 -0.02(-1.65%)
Nov 19, 2021 1.250 1.250 1.190 1.210 232,447 -0.02(-1.63%)
Nov 18, 2021 1.310 1.240 1.200 1.230 298,120 -0.09(-6.82%)
Nov 17, 2021 1.370 1.370 1.264 1.320 223,629 +0.01(+0.38%)
Nov 16, 2021 1.360 1.382 1.300 1.315 279,430 -0.04(-2.59%)
Nov 15, 2021 1.350 1.519 1.320 1.350 1,550,951 +0.01(+0.75%)
Nov 12, 2021 1.390 1.410 1.300 1.340 492,125 -0.06(-4.29%)
Nov 11, 2021 1.440 1.450 1.350 1.400 296,287 -0.02(-1.41%)
Nov 10, 2021 1.470 1.420 162,615 -0.05(-3.40%)
Nov 09, 2021 1.480 1.490 1.440 1.470 127,786 -0.02(-1.34%)
Nov 08, 2021 1.490 1.500 1.475 1.490 133,003 +0.00(+0.00%)
Nov 05, 2021 1.500 1.520 1.460 1.490 127,635 -0.03(-1.97%)
Nov 04, 2021 1.510 1.560 1.480 1.520 188,951 +0.03(+2.01%)
Nov 03, 2021 1.500 1.540 1.480 1.490 164,443 -0.02(-1.32%)
Nov 02, 2021 1.480 1.570 1.470 1.510 523,818 +0.00(+0.00%)
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.