NYSE American - Delayed Quote USD

Can-Fite BioPharma Ltd. (CANF)

1.1100
-0.0050
(-0.45%)
At close: May 9 at 4:00:00 PM EDT
1.1086
-0.00
(-0.13%)
After hours: May 9 at 6:07:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.13001.13001.07001.11001.1100133,900
May 8, 20251.12001.13001.09001.12001.120098,400
May 7, 20251.11001.12001.08001.10001.100081,000
May 6, 20251.14001.15001.08001.09001.0900100,300
May 5, 20251.20001.20001.12001.15001.1500227,200
May 2, 20251.07001.13001.05001.13001.130057,500
May 1, 20251.06001.06001.03001.04001.0400112,400
Apr 30, 20251.09001.09001.02001.09001.0900221,300
Apr 29, 20251.16001.18001.08001.09001.0900137,900
Apr 28, 20251.18001.19001.14001.15001.150074,200
Apr 25, 20251.17001.17001.13001.13001.1300239,200
Apr 24, 20251.18001.20001.17001.17001.170095,500
Apr 23, 20251.20001.21001.14001.18001.1800183,500
Apr 22, 20251.23001.24001.17001.17001.1700285,400
Apr 21, 20251.24001.25001.21001.24001.2400212,800
Apr 17, 20251.27001.27001.18001.20001.2000349,500
Apr 16, 20251.23001.25001.18001.23001.2300261,600
Apr 15, 20251.27001.31001.24001.26001.2600399,700
Apr 14, 20251.76001.82001.22001.30001.30005,667,200
Apr 11, 20251.43001.57001.38001.57001.5700111,400
Apr 10, 20251.38001.40001.35001.40001.400037,600
Apr 9, 20251.39001.41001.31001.41001.410067,300
Apr 8, 20251.46001.48001.32001.33001.330043,000
Apr 7, 20251.39001.45001.39001.41001.410030,200
Apr 4, 20251.44001.52001.38001.47001.470079,400
Apr 3, 20251.49001.53001.46001.51001.510056,600
Apr 2, 20251.41001.52001.41001.52001.520064,400
Apr 1, 20251.46001.50001.38001.40001.4000136,200
Mar 31, 20251.45001.49001.45001.48001.480043,600
Mar 28, 20251.50001.56001.44001.48001.480096,500
Mar 27, 20251.51001.54001.51001.54001.540052,000
Mar 26, 20251.53001.59001.51001.52001.520079,000
Mar 25, 20251.58001.63001.53001.57001.570092,000
Mar 24, 20251.74001.74001.55001.62001.6200418,500
Mar 21, 20251.53001.66001.51001.60001.6000186,300
Mar 20, 20251.61001.75001.50001.51001.5100378,200
Mar 19, 20252.10002.33001.59001.63001.63001,735,700
Mar 18, 20251.90002.21001.67002.02002.02003,553,400
Mar 17, 20251.65001.76001.60001.65001.650052,600
Mar 14, 20251.56001.65001.54001.63001.630035,800
Mar 13, 20251.53001.57001.52001.56001.560014,400
Mar 12, 20251.51001.58001.51001.55001.550028,700
Mar 11, 20251.53001.59001.46001.55001.550021,800
Mar 10, 20251.59001.61001.45001.53001.530053,000
Mar 7, 20251.56001.76001.54001.58001.580032,700
Mar 6, 20251.62001.63001.52001.60001.600033,800
Mar 5, 20251.63001.67001.57001.62001.620043,000
Mar 4, 20251.70001.70001.54001.62001.6200145,600
Mar 3, 20251.78001.81001.68001.72001.720099,100
Feb 28, 20251.80001.86001.73001.76001.760083,800
Feb 27, 20251.77001.80001.73001.76001.760067,600
Feb 26, 20251.77001.82001.71001.76001.7600104,700
Feb 25, 20251.77001.81001.68001.74001.7400105,100
Feb 24, 20251.81001.82001.70001.76001.7600103,900
Feb 21, 20251.91002.04001.75001.81001.8100371,800
Feb 20, 20251.63001.92001.61001.91001.9100345,100
Feb 19, 20251.57001.63001.55001.60001.6000205,800
Feb 18, 20251.55001.60001.53001.56001.5600154,200
Feb 14, 20251.52001.55001.45001.53001.530040,200
Feb 13, 20251.51001.55001.46001.51001.510055,600
Feb 12, 20251.41001.50001.40001.49001.490041,900
Feb 11, 20251.42001.45001.38001.42001.420050,000
Feb 10, 20251.43001.47001.37001.38001.3800124,100
Feb 7, 20251.42001.48001.35001.37001.370060,500
Feb 6, 20251.47001.48001.41001.42001.420041,400
Feb 5, 20251.45001.50001.44001.47001.470088,400
Feb 4, 20251.45001.49001.38001.39001.3900140,800
Feb 3, 20251.48001.48001.43001.46001.460056,600
Jan 31, 20251.51001.55001.46001.48001.480073,500
Jan 30, 20251.53001.57001.51001.55001.550045,000
Jan 29, 20251.58001.59001.52001.53001.530051,500
Jan 28, 20251.56001.61001.53001.56001.560048,700
Jan 27, 20251.55001.60001.50001.56001.5600393,200
Jan 24, 20251.55001.60001.49001.56001.560069,400
Jan 23, 20251.52001.56001.45001.53001.5300109,100
Jan 22, 20251.56001.59001.49001.54001.540070,800
Jan 21, 20251.55001.64001.53001.58001.580079,100
Jan 17, 20251.57001.60001.53001.55001.550078,900
Jan 16, 20251.56001.64001.56001.59001.590059,800
Jan 15, 20251.61001.63001.55001.59001.590083,000
Jan 14, 20251.58001.62001.57001.62001.620060,800
Jan 13, 20251.60001.64001.56001.57001.5700114,500
Jan 10, 20251.66001.66001.57001.58001.5800175,000
Jan 8, 20251.67001.67001.57001.57001.570058,200
Jan 7, 20251.75001.78001.64001.66001.6600117,900
Jan 6, 20251.80001.84001.72001.75001.7500112,500
Jan 3, 20251.80001.83001.73001.81001.8100137,100
Jan 2, 20251.60001.82001.60001.79001.7900244,700
Dec 31, 20241.57001.63001.54001.63001.6300127,100
Dec 30, 20241.58001.60001.51001.54001.5400173,500
Dec 27, 20241.51001.58001.49001.58001.580092,600
Dec 26, 20241.43001.54001.43001.52001.5200199,300
Dec 24, 20241.45001.49001.41001.43001.4300102,800
Dec 23, 20241.47001.54001.45001.46001.460088,200
Dec 20, 20241.42001.50001.42001.48001.4800213,300
Dec 19, 20241.41001.45001.35001.44001.4400285,900
Dec 18, 20241.41001.41001.30001.33001.3300233,200
Dec 17, 20241.47001.47001.35001.42001.4200397,800
Dec 16, 20241.55001.58001.48001.51001.5100243,100
Dec 13, 20241.60001.61001.51001.58001.5800186,600
Dec 12, 20241.61001.72001.58001.63001.6300549,900
Dec 11, 20241.60001.67001.53001.62001.6200397,100
Dec 10, 20241.56001.60001.50001.60001.6000381,500
Dec 9, 20241.55001.60001.53001.58001.5800432,100
Dec 6, 20241.57001.62001.42001.61001.6100884,200
Dec 5, 20241.62001.63001.50001.53001.5300945,100
Dec 4, 20241.98002.02001.29001.59001.590017,914,500
Dec 3, 20242.27002.35001.99001.99001.9900178,100
Dec 2, 20242.24002.35002.04002.17002.1700125,400
Nov 29, 20242.20002.28002.14002.20002.200039,300
Nov 27, 20242.10002.25002.07002.10002.100086,200
Nov 26, 20242.08002.10001.97002.05002.050092,800
Nov 25, 20242.00002.14001.98002.11002.110099,900
Nov 22, 20242.00002.02001.90001.96001.960099,400
Nov 21, 20242.02002.04001.97001.97001.970053,900
Nov 20, 20242.05002.09001.90002.01002.010095,600
Nov 19, 20242.02002.11001.96002.03002.030060,700
Nov 18, 20242.00002.11001.99002.00002.000089,800
Nov 15, 20242.00002.08001.93001.96001.960060,700
Nov 14, 20242.06002.14001.98001.99001.990049,200
Nov 13, 20242.11002.21002.03002.07002.070087,600
Nov 12, 20242.10002.20002.03002.08002.080052,500
Nov 11, 20242.10002.22002.09002.11002.110073,700
Nov 8, 20242.11002.19002.05002.12002.120047,100
Nov 7, 20242.18002.38002.05002.05002.050093,000
Nov 6, 20242.20002.25002.04002.19002.190062,600
Nov 5, 20242.19002.28002.10002.19002.190031,400
Nov 4, 20242.19002.50002.07002.15002.1500155,600
Nov 1, 20242.20002.25002.04002.16002.160031,600
Oct 31, 20242.20002.29002.15002.15002.150055,300
Oct 30, 20242.29002.33002.15002.27002.270042,500
Oct 29, 20242.39002.39002.30002.32002.320037,000
Oct 28, 20242.55002.55002.32002.41002.410068,500
Oct 25, 20242.55002.74002.43002.53002.530041,600
Oct 24, 20242.74002.75002.41002.51002.510071,600
Oct 23, 20242.79002.79002.55002.65002.650052,500
Oct 22, 20242.93003.02002.73002.82002.820059,500
Oct 21, 20242.89003.12002.71002.93002.9300171,800
Oct 18, 20242.73002.95002.64002.87002.8700153,100
Oct 17, 20242.70002.80002.48002.70002.700078,300
Oct 16, 20242.75002.84002.64002.70002.7000125,500
Oct 15, 20242.51002.75002.41002.75002.7500301,300
Oct 14, 20242.45002.53002.31002.52002.520052,200
Oct 11, 20242.28002.48002.20002.46002.460082,000
Oct 10, 20242.31002.36002.19002.25002.2500101,800
Oct 9, 20242.15002.55002.10002.35002.3500435,400
Oct 8, 20242.01002.26002.00002.04002.0400230,600
Oct 7, 20242.00002.04001.94002.00002.000032,500
Oct 4, 20241.97002.03001.91001.97001.970029,200
Oct 3, 20242.00002.04001.91001.95001.950030,700
Oct 2, 20241.95001.96001.91001.96001.960037,400
Oct 1, 20242.03002.08001.91001.95001.950070,100
Sep 30, 20242.01002.04001.98002.01002.010028,000
Sep 27, 20242.05002.05001.99002.02002.020012,900
Sep 26, 20242.08002.08001.95002.05002.050089,100
Sep 25, 20242.04002.08001.95002.03002.030076,000
Sep 24, 20242.09002.20001.95002.04002.0400841,800
Sep 23, 20242.00002.11001.96002.04002.0400131,200
Sep 20, 20242.05002.13001.87001.98001.9800122,800
Sep 19, 20242.16002.16002.00002.02002.020098,500
Sep 18, 20242.17002.21002.07002.15002.150041,200
Sep 17, 20242.34002.42002.06002.14002.1400104,100
Sep 16, 20242.46002.46002.23002.36002.3600111,500
Sep 13, 20242.41002.50002.26002.40002.4000118,200
Sep 12, 20242.34002.44002.23002.44002.440088,100
Sep 11, 20242.37002.37002.20002.30002.3000110,500
Sep 10, 20242.27002.39002.19002.33002.330085,700
Sep 9, 20242.30002.43002.15002.25002.2500109,500
Sep 6, 20242.40002.41002.20002.32002.3200106,400
Sep 5, 20242.34002.38002.20002.33002.330028,600
Sep 4, 20242.27002.43002.20002.34002.3400111,100
Sep 3, 20242.21002.42002.09002.22002.2200168,900
Aug 30, 20242.25002.36002.10002.22002.2200117,500
Aug 29, 20242.40002.45002.25002.25002.250038,600
Aug 28, 20242.28002.38002.24002.31002.310013,400
Aug 27, 20242.44002.44002.22002.30002.300070,100
Aug 26, 20242.38002.47002.19002.40002.400056,000
Aug 23, 20242.24002.47002.24002.37002.370048,300
Aug 22, 20242.36002.44002.18002.21002.210063,600
Aug 21, 20242.31002.46002.24002.31002.310056,300
Aug 20, 20242.45002.49002.26002.34002.340044,700
Aug 19, 20242.55002.60002.38002.43002.4300107,900
Aug 16, 20242.54002.72002.43002.53002.530066,700
Aug 15, 20242.62002.72002.43002.60002.600093,500
Aug 14, 20242.58002.68002.43002.56002.560075,300
Aug 13, 20242.65002.72002.45002.55002.550041,100
Aug 12, 20242.66002.79002.46002.47002.470070,000
Aug 9, 20242.68002.75002.50002.62002.620064,800
Aug 8, 20242.41002.88002.40002.70002.700091,900
Aug 7, 20242.63002.68002.30002.40002.4000128,900
Aug 6, 20242.90002.95002.49002.63002.6300163,000
Aug 5, 20242.82002.94002.64002.73002.730076,200
Aug 2, 20243.01003.21002.93003.15003.150074,100
Aug 1, 20243.24003.24002.99003.07003.070074,700
Jul 31, 20243.24003.33002.98003.19003.1900108,200
Jul 30, 20243.19003.33003.10003.30003.300047,600
Jul 29, 20243.70003.71003.17003.22003.2200129,600
Jul 26, 20243.56003.86003.50003.71003.7100133,100
Jul 25, 20243.82003.92003.35003.52003.5200195,100
Jul 24, 20243.68003.87003.39003.69003.6900155,900
Jul 23, 20243.85004.09003.48003.61003.6100213,700
Jul 22, 20244.55004.69003.75003.81003.8100321,500
Jul 19, 20243.89004.56003.87004.50004.5000177,700
Jul 18, 20243.65004.12003.64003.90003.9000188,400
Jul 17, 20243.63003.78003.61003.64003.6400113,700
Jul 16, 20243.44003.78003.38003.66003.6600161,000
Jul 15, 20243.47003.57003.18003.37003.3700163,700
Jul 12, 20243.31003.55003.16003.47003.4700116,400
Jul 11, 20243.19003.34003.02003.26003.2600122,100
Jul 10, 20242.99003.22002.83003.16003.160083,600
Jul 9, 20242.61003.05002.61002.96002.9600211,100
Jul 8, 20242.49002.66002.42002.58002.580098,000
Jul 5, 20242.42002.44002.30002.42002.420028,100
Jul 3, 20242.39002.48002.36002.42002.420021,700
Jul 2, 20242.73002.73002.30002.40002.400093,400
Jul 1, 20242.66002.71002.55002.61002.610041,900
Jun 28, 20242.60002.69002.55002.58002.580089,800
Jun 27, 20242.67002.74002.55002.56002.560046,700
Jun 26, 20242.81002.84002.61002.65002.650062,700
Jun 25, 20242.91003.02002.75002.84002.840065,600
Jun 24, 20242.94002.97002.76002.87002.870063,800
Jun 21, 20242.77002.78002.62002.73002.730039,800
Jun 20, 20242.72002.84002.65002.71002.710064,300
Jun 18, 20243.00003.06002.61002.73002.7300208,700
Jun 17, 20243.36003.36003.20003.21003.2100134,500
Jun 14, 20243.76004.48003.10003.35003.3500677,300
Jun 13, 20243.10003.85003.00003.63003.6300298,400
Jun 12, 20242.83003.30002.83003.14003.1400335,100
Jun 11, 20242.55002.85002.52002.76002.7600141,100
Jun 10, 20242.50002.59002.41002.53002.530064,500
Jun 7, 20242.51002.56002.40002.47002.470039,800
Jun 6, 20242.54002.59002.35002.56002.560061,200
Jun 5, 20242.60002.66002.50002.57002.5700118,000
Jun 4, 20242.38002.72002.31002.67002.6700102,900
Jun 3, 20242.39002.50002.30002.41002.410046,200
May 31, 20242.33002.39002.29002.36002.36004,900
May 30, 20242.28002.41002.22002.36002.360018,600
May 29, 20242.42002.44002.30002.30002.300011,900
May 28, 20242.39002.46002.26002.42002.420021,500
May 24, 20242.40002.47002.32002.47002.47008,500
May 23, 20242.34002.49002.20002.44002.440016,600
May 22, 20242.42002.42002.30002.38002.380011,200
May 21, 20242.49002.49002.32002.46002.460024,600
May 20, 20242.38002.50002.33002.47002.470044,500
May 17, 20242.25002.43002.22002.38002.380058,800
May 16, 20242.09002.24002.04002.24002.240026,700
May 15, 20242.13002.23002.05002.05002.05006,600
May 14, 20242.10002.17002.09002.13002.13008,700
May 13, 20242.08002.15002.08002.13002.130013,300
May 10, 20242.12002.12002.05002.09002.09009,200

Related Tickers

ENLV Enlivex Therapeutics Ltd.
1.0200
-2.86%
 
PPBT Purple Biotech Ltd
2.2050
-0.68%
 
BLRX BioLineRx Ltd.
3.1700
-0.94%
 
PLUR Pluri Inc.
5.75
+8.29%
 
INAB IN8bio, Inc.
0.1574
-6.25%
 
IRD Opus Genetics, Inc.
0.9468
-4.92%
 
XTLB XTL Biopharmaceuticals Ltd.
1.2600
+1.61%
 
XFOR X4 Pharmaceuticals, Inc.
3.3700
+2.43%
 
CYCC Cyclacel Pharmaceuticals, Inc.
0.2534
-15.53%
 
CVM CEL-SCI Corporation
0.2468
-3.14%