CANF

Can Fite BioPharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Can Fite BioPharma Ltd CANF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0086 1.02% 0.855 19:39:50
Open Price Low Price High Price Close Price Prev Close
0.84 0.84 0.865 0.865 0.8464
more quote information »

CANF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.83480.89060.8020.841677654,0330.02022.42%
1 Month0.84831.030.7810.8872755160,6790.00670.79%
3 Months0.85131.120.780.9773799418,1580.00370.43%
6 Months1.101.290.781.02305,996-0.245-22.27%
1 Year2.062.600.781.791,174,565-1.21-58.5%
3 Years2.735.610.782.201,141,989-1.88-68.68%
5 Years1.768.87650.382.15761,868-0.905-51.42%

CANF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.865 0.0186 2.2% 0.84 0.865 0.84 25,338
Aug 04 2022 0.8464 -0.0036 -0.42% 0.855 0.8644 0.8402 53,109
Aug 03 2022 0.85 0.0096 1.14% 0.84 0.86 0.84 68,373
Aug 02 2022 0.8404 0.0004 0.05% 0.85 0.8906 0.83 29,975
Aug 01 2022 0.84 0.0098 1.18% 0.85 0.85 0.8303 59,280
Jul 29 2022 0.8302 0.0004 0.05% 0.8348 0.8495 0.802 59,427
Jul 28 2022 0.8298 -0.007 -0.84% 0.83996 0.8593 0.80 95,028
Jul 27 2022 0.8368 0.0168 2.05% 0.83 0.845 0.8203 99,662
Jul 26 2022 0.82 -0.03 -3.53% 0.8436 0.849799 0.8099 64,766
Jul 25 2022 0.85 0.00 0.0% 0.85 0.855 0.8399 106,673
Jul 22 2022 0.85 -0.0088 -1.02% 0.868 0.8688 0.816 83,563
Jul 21 2022 0.8588 0.0146 1.73% 0.84 0.8588 0.82 73,001
Jul 20 2022 0.8442 0.0217 2.64% 0.823 0.855 0.823 137,362
Jul 19 2022 0.8225 0.016 1.98% 0.81 0.8296 0.80 121,733
Jul 18 2022 0.8065 -0.0014 -0.17% 0.81 0.8367 0.801 136,928
Jul 15 2022 0.8079 0.0069 0.86% 0.84 0.84 0.781 177,535
Jul 14 2022 0.801 -0.0691 -7.94% 0.86 0.8987 0.80 353,309
Jul 13 2022 0.8701 -0.0099 -1.13% 0.8799 0.89 0.87 70,970
Jul 12 2022 0.88 -0.13 -12.87% 0.9261 0.9395 0.80 406,632
Jul 11 2022 1.01 0.11 12.22% 0.90 1.03 0.90 882,006
Jul 08 2022 0.90 0.0484 5.68% 0.8483 0.90 0.8483 134,257
Jul 07 2022 0.8516 0.0076 0.9% 0.849201 0.87 0.845 71,697
See More Historical Prices »


Your Recent History
AMEX
CANF
Can Fite B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now