Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

3.810 -0.690 (-15.33%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.890 4.560 3.870 4.500 177,771 +0.60(+15.38%)
Jul 18, 2024 3.650 4.120 3.640 3.900 188,392 +0.26(+7.14%)
Jul 17, 2024 3.630 3.780 3.610 3.640 113,658 -0.02(-0.55%)
Jul 16, 2024 3.440 3.780 3.380 3.660 161,076 +0.29(+8.61%)
Jul 15, 2024 3.470 3.570 3.180 3.370 163,691 -0.10(-2.88%)
Jul 12, 2024 3.310 3.550 3.163 3.470 116,350 +0.21(+6.44%)
Jul 11, 2024 3.190 3.340 3.020 3.260 122,106 +0.10(+3.16%)
Jul 10, 2024 2.990 3.224 2.830 3.160 83,630 +0.20(+6.76%)
Jul 09, 2024 2.610 3.050 2.610 2.960 211,124 +0.38(+14.73%)
Jul 08, 2024 2.490 2.660 2.420 2.580 98,066 +0.16(+6.61%)
Jul 05, 2024 2.420 2.440 2.300 2.420 28,126 +0.00(+0.00%)
Jul 03, 2024 2.390 2.480 2.360 2.420 21,732 +0.02(+0.83%)
Jul 02, 2024 2.730 2.730 2.300 2.400 93,423 -0.21(-8.05%)
Jul 01, 2024 2.660 2.708 2.550 2.610 41,943 +0.03(+1.16%)
Jun 28, 2024 2.600 2.690 2.550 2.580 89,798 +0.02(+0.78%)
Jun 27, 2024 2.670 2.740 2.550 2.560 46,750 -0.09(-3.40%)
Jun 26, 2024 2.810 2.840 2.610 2.650 62,751 -0.19(-6.69%)
Jun 25, 2024 2.910 3.020 2.750 2.840 65,632 -0.03(-1.05%)
Jun 24, 2024 2.940 2.970 2.760 2.870 63,764 +0.15(+5.32%)
Jun 21, 2024 2.770 2.780 2.620 2.725 39,842 +0.02(+0.55%)
Jun 20, 2024 2.720 2.840 2.650 2.710 64,288 -0.02(-0.73%)
Jun 18, 2024 3.000 3.055 2.610 2.730 208,733 -0.48(-14.95%)
Jun 17, 2024 3.360 3.360 3.200 3.210 134,507 -0.14(-4.18%)
Jun 14, 2024 3.760 4.480 3.100 3.350 677,332 -0.28(-7.71%)
Jun 13, 2024 3.100 3.850 3.000 3.630 298,349 +0.49(+15.61%)
Jun 12, 2024 2.830 3.300 2.830 3.140 334,802 +0.38(+13.77%)
Jun 11, 2024 2.550 2.845 2.520 2.760 141,063 +0.23(+9.09%)
Jun 10, 2024 2.500 2.590 2.410 2.530 64,451 +0.06(+2.43%)
Jun 07, 2024 2.510 2.560 2.400 2.470 39,843 -0.09(-3.39%)
Jun 06, 2024 2.540 2.590 2.350 2.557 61,163 -0.01(-0.52%)
Jun 05, 2024 2.600 2.660 2.500 2.570 117,982 -0.10(-3.75%)
Jun 04, 2024 2.380 2.720 2.310 2.670 102,035 +0.26(+10.79%)
Jun 03, 2024 2.390 2.500 2.300 2.410 46,045 +0.05(+2.12%)
May 31, 2024 2.330 2.390 2.290 2.360 4,885 -0.00(-0.00%)
May 30, 2024 2.280 2.410 2.220 2.360 18,570 +0.06(+2.61%)
May 29, 2024 2.420 2.440 2.300 2.300 11,853 -0.12(-4.96%)
May 28, 2024 2.390 2.460 2.260 2.420 21,549 -0.05(-2.02%)
May 24, 2024 2.400 2.470 2.318 2.470 8,476 +0.03(+1.23%)
May 23, 2024 2.343 2.490 2.200 2.440 16,598 +0.06(+2.52%)
May 22, 2024 2.420 2.420 2.300 2.380 11,238 -0.08(-3.05%)
May 21, 2024 2.490 2.490 2.315 2.455 24,578 -0.01(-0.41%)
May 20, 2024 2.380 2.500 2.330 2.465 44,454 +0.08(+3.57%)
May 17, 2024 2.250 2.430 2.220 2.380 58,790 +0.14(+6.37%)
May 16, 2024 2.090 2.240 2.040 2.237 26,727 +0.19(+9.14%)
May 15, 2024 2.130 2.230 2.050 2.050 6,646 -0.08(-3.76%)
May 14, 2024 2.100 2.175 2.090 2.130 8,655 -0.00(-0.23%)
May 13, 2024 2.080 2.150 2.080 2.135 13,257 +0.04(+2.15%)
May 10, 2024 2.120 2.120 2.053 2.090 9,250 -0.05(-2.42%)
May 09, 2024 2.150 2.200 2.000 2.142 150,295 +0.12(+6.03%)
May 08, 2024 2.070 2.140 2.020 2.020 5,296 -0.05(-2.42%)
May 07, 2024 2.150 2.150 2.070 2.070 15,792 -0.04(-1.90%)
May 06, 2024 2.320 2.320 2.110 2.110 20,954 +0.02(+0.96%)
May 03, 2024 2.100 2.150 2.000 2.090 3,218 +0.06(+2.96%)
May 02, 2024 2.090 2.210 2.010 2.030 10,925 -0.06(-2.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.