Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.870 +0.145 (+5.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.120 2.120 2.000 2.090 27,334 +0.02(+0.97%)
Apr 30, 2024 2.000 2.250 2.000 2.070 45,491 +0.10(+5.08%)
Apr 29, 2024 1.980 2.020 1.950 1.970 8,739 -0.01(-0.51%)
Apr 26, 2024 2.000 2.010 1.910 1.980 8,665 +0.06(+3.13%)
Apr 25, 2024 1.940 1.970 1.910 1.920 12,246 -0.02(-1.03%)
Apr 24, 2024 1.960 1.960 1.930 1.940 5,741 -0.03(-1.52%)
Apr 23, 2024 1.960 1.976 1.960 1.970 3,761 -0.01(-0.51%)
Apr 22, 2024 2.000 2.050 1.910 1.980 8,684 +0.00(+0.00%)
Apr 19, 2024 1.960 2.070 1.960 1.980 7,822 +0.01(+0.51%)
Apr 18, 2024 2.000 2.070 1.960 1.970 10,459 +0.01(+0.51%)
Apr 17, 2024 2.100 2.110 1.940 1.960 32,005 -0.12(-5.77%)
Apr 16, 2024 2.070 2.291 2.030 2.080 13,213 +0.01(+0.48%)
Apr 15, 2024 2.200 2.210 2.020 2.070 20,092 -0.03(-1.43%)
Apr 12, 2024 2.320 2.340 2.100 2.100 14,349 -0.18(-7.89%)
Apr 11, 2024 2.310 2.340 2.200 2.280 11,677 -0.07(-2.98%)
Apr 10, 2024 2.210 2.424 2.210 2.350 11,769 +0.09(+3.98%)
Apr 09, 2024 2.380 2.498 2.250 2.260 20,912 -0.14(-5.83%)
Apr 08, 2024 2.440 2.500 2.290 2.400 9,801 +0.05(+2.13%)
Apr 05, 2024 2.350 2.570 2.250 2.350 38,989 +0.02(+0.86%)
Apr 04, 2024 2.290 2.520 2.150 2.330 32,290 +0.04(+1.75%)
Apr 03, 2024 2.300 2.320 2.210 2.290 5,112 +0.04(+2.00%)
Apr 02, 2024 2.400 2.400 2.060 2.245 25,637 -0.06(-2.81%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.