La bourse est fermée

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0900-0,0518 (-2,42 %)
À la clôture : 03:58PM EDT
2,0500 -0,04 (-1,91 %)
Échanges après Bourse : 07:20PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,12002,12002,05002,09002,09009 200
09 mai 20242,15002,20002,00002,14002,1400150 300
08 mai 20242,07002,14002,02002,02002,02005 300
07 mai 20242,15002,15002,07002,07002,070015 800
06 mai 20242,32002,32002,11002,11002,110021 000
03 mai 20242,10002,15002,00002,09002,09003 200
02 mai 20242,09002,21002,01002,03002,030010 900
01 mai 20242,12002,12002,00002,09002,090027 300
30 avr. 20242,00002,25002,00002,07002,070045 400
29 avr. 20241,98002,02001,95001,97001,97008 700
26 avr. 20242,00002,01001,91001,98001,98008 700
25 avr. 20241,94001,97001,91001,92001,920012 300
24 avr. 20241,96001,96001,93001,94001,94005 700
23 avr. 20241,96001,98001,96001,97001,97003 800
22 avr. 20242,00002,05001,91001,98001,98008 700
19 avr. 20241,96002,07001,96001,98001,98007 800
18 avr. 20242,00002,07001,96001,97001,970010 500
17 avr. 20242,10002,11001,94001,96001,960032 000
16 avr. 20242,07002,29002,03002,08002,080013 200
15 avr. 20242,20002,21002,02002,07002,070020 100
12 avr. 20242,32002,34002,10002,10002,100014 300
11 avr. 20242,31002,34002,20002,28002,280011 700
10 avr. 20242,21002,42002,21002,35002,350011 800
09 avr. 20242,38002,50002,25002,26002,260020 900
08 avr. 20242,44002,50002,29002,40002,40009 800
05 avr. 20242,35002,57002,25002,35002,350039 000
04 avr. 20242,29002,52002,15002,33002,330032 300
03 avr. 20242,30002,32002,21002,29002,29005 100
02 avr. 20242,40002,40002,06002,25002,250025 600
01 avr. 20242,29002,71002,22002,31002,310075 100
28 mars 20242,29002,30002,22002,22002,22007 200
27 mars 20242,23002,26002,21002,26002,260011 300
26 mars 20242,24002,26002,18002,18002,18008 100
25 mars 20242,23002,24002,17002,19002,190019 000
22 mars 20242,19002,23002,12002,23002,230017 800
21 mars 20242,22002,23002,19002,19002,190015 600
20 mars 20242,20002,25002,18002,23002,23009 700
19 mars 20242,20002,23002,17002,18002,18008 300
18 mars 20242,14002,20002,04002,19002,190015 300
15 mars 20242,17002,20002,12002,12002,12002 100
14 mars 20242,25002,25002,10002,14002,140012 000
13 mars 20242,14002,24002,12002,24002,24005 500
12 mars 20242,24002,25002,11002,14002,14008 500
11 mars 20242,20002,25002,16002,25002,250019 300
08 mars 20242,17002,25002,16002,21002,210030 500
07 mars 20242,12002,20002,10002,16002,160039 500
06 mars 20242,20002,20002,09002,13002,130019 500
05 mars 20242,13002,14002,03002,10002,100012 400
04 mars 20242,06002,14002,04002,14002,140013 000
01 mars 20242,16002,16002,06002,13002,130013 000
29 févr. 20242,12002,14002,08002,14002,14007 700
28 févr. 20242,06002,15002,04002,08002,080061 700
27 févr. 20242,10002,10002,02002,10002,100025 000
26 févr. 20242,06002,10002,06002,10002,100028 100
23 févr. 20242,10002,18002,06002,06002,060068 700
22 févr. 20242,06002,10002,06002,10002,100013 500
21 févr. 20242,08002,10002,01002,05002,050015 900
20 févr. 20242,04002,09002,00002,07002,07007 000
16 févr. 20242,10002,10002,01002,08002,08005 300
15 févr. 20242,06002,15002,06002,10002,10009 400
14 févr. 20242,04002,13002,02002,04002,04007 800
13 févr. 20242,02002,05002,00002,03002,030010 900
12 févr. 20242,10002,12002,01002,06002,060021 400
09 févr. 20242,05002,08002,00002,06002,060025 800
08 févr. 20242,07002,08002,00002,00002,00008 500
07 févr. 20242,08002,10002,03002,03002,030022 900
06 févr. 20242,05002,05002,03002,03002,03001 300
05 févr. 20242,13002,13002,01002,02002,020010 400
02 févr. 20242,07002,14002,01002,09002,090023 000
01 févr. 20242,06002,09001,99002,06002,060022 800
31 janv. 20242,09002,15002,02002,11002,110017 700
30 janv. 20242,21002,27001,94002,11002,1100104 300
29 janv. 20242,04002,17001,96002,10002,100083 900
26 janv. 20242,00002,00001,94001,96001,960012 500
25 janv. 20241,98002,09001,92001,95001,950028 900
24 janv. 20242,01002,08001,91001,99001,990021 500
23 janv. 20242,01002,01001,92002,00002,000013 800
22 janv. 20241,93001,98001,90001,96001,960010 200
19 janv. 20241,96001,99001,87001,93001,930012 700
18 janv. 20241,96002,02001,94002,00002,000011 500
17 janv. 20242,00002,03001,96002,00002,000010 000
16 janv. 20242,01002,02001,96001,99001,990020 300
12 janv. 20241,98002,15001,98002,00002,000019 800
11 janv. 20242,04002,10002,01002,02002,020016 000
10 janv. 20242,03002,11001,99002,05002,05009 900
09 janv. 20242,13002,13002,02002,02002,02005 500
08 janv. 20242,06002,13002,03002,10002,100010 700
05 janv. 20242,03002,11002,00002,07002,070030 400
04 janv. 20242,10002,13001,99001,99001,990014 500
03 janv. 20242,14002,18002,03002,06002,060019 900
02 janv. 20242,25002,25002,07002,07002,070018 500
29 déc. 20232,13002,20002,12002,20002,200011 400
28 déc. 20232,15002,20002,10002,12002,120015 400
27 déc. 20232,13002,25002,11002,20002,200014 900
26 déc. 20232,09002,18002,09002,14002,140037 300
22 déc. 20232,10002,19002,07002,10002,100018 300
21 déc. 20232,10002,17002,03002,13002,130018 500
20 déc. 20232,11002,17002,00002,08002,080046 200
19 déc. 20232,08002,12002,00002,07002,070026 100
18 déc. 20232,12002,20001,99002,06002,060054 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...