Italia markets closed

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9700+0,0300 (+1,55%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20241,94001,97001,94001,97001,97005.235
24 apr 20241,96001,96001,93001,94001,94005.700
23 apr 20241,96001,98001,96001,97001,97003.800
22 apr 20242,00002,05001,91001,98001,98008.700
19 apr 20241,96002,07001,96001,98001,98007.800
18 apr 20242,00002,07001,96001,97001,970010.500
17 apr 20242,10002,11001,94001,96001,960032.000
16 apr 20242,07002,29002,03002,08002,080013.200
15 apr 20242,20002,21002,02002,07002,070020.100
12 apr 20242,32002,34002,10002,10002,100014.300
11 apr 20242,31002,34002,20002,28002,280011.700
10 apr 20242,21002,42002,21002,35002,350011.800
09 apr 20242,38002,50002,25002,26002,260020.900
08 apr 20242,44002,50002,29002,40002,40009.800
05 apr 20242,35002,57002,25002,35002,350039.000
04 apr 20242,29002,52002,15002,33002,330032.300
03 apr 20242,30002,32002,21002,29002,29005.100
02 apr 20242,40002,40002,06002,25002,250025.600
01 apr 20242,29002,71002,22002,31002,310075.100
28 mar 20242,29002,30002,22002,22002,22007.200
27 mar 20242,23002,26002,21002,26002,260011.300
26 mar 20242,24002,26002,18002,18002,18008.100
25 mar 20242,23002,24002,17002,19002,190019.000
22 mar 20242,19002,23002,12002,23002,230017.800
21 mar 20242,22002,23002,19002,19002,190015.600
20 mar 20242,20002,25002,18002,23002,23009.700
19 mar 20242,20002,23002,17002,18002,18008.300
18 mar 20242,14002,20002,04002,19002,190015.300
15 mar 20242,17002,20002,12002,12002,12002.100
14 mar 20242,25002,25002,10002,14002,140012.000
13 mar 20242,14002,24002,12002,24002,24005.500
12 mar 20242,24002,25002,11002,14002,14008.500
11 mar 20242,20002,25002,16002,25002,250019.300
08 mar 20242,17002,25002,16002,21002,210030.500
07 mar 20242,12002,20002,10002,16002,160039.500
06 mar 20242,20002,20002,09002,13002,130019.500
05 mar 20242,13002,14002,03002,10002,100012.400
04 mar 20242,06002,14002,04002,14002,140013.000
01 mar 20242,16002,16002,06002,13002,130013.000
29 feb 20242,12002,14002,08002,14002,14007.700
28 feb 20242,06002,15002,04002,08002,080061.700
27 feb 20242,10002,10002,02002,10002,100025.000
26 feb 20242,06002,10002,06002,10002,100028.100
23 feb 20242,10002,18002,06002,06002,060068.700
22 feb 20242,06002,10002,06002,10002,100013.500
21 feb 20242,08002,10002,01002,05002,050015.900
20 feb 20242,04002,09002,00002,07002,07007.000
16 feb 20242,10002,10002,01002,08002,08005.300
15 feb 20242,06002,15002,06002,10002,10009.400
14 feb 20242,04002,13002,02002,04002,04007.800
13 feb 20242,02002,05002,00002,03002,030010.900
12 feb 20242,10002,12002,01002,06002,060021.400
09 feb 20242,05002,08002,00002,06002,060025.800
08 feb 20242,07002,08002,00002,00002,00008.500
07 feb 20242,08002,10002,03002,03002,030022.900
06 feb 20242,05002,05002,03002,03002,03001.300
05 feb 20242,13002,13002,01002,02002,020010.400
02 feb 20242,07002,14002,01002,09002,090023.000
01 feb 20242,06002,09001,99002,06002,060022.800
31 gen 20242,09002,15002,02002,11002,110017.700
30 gen 20242,21002,27001,94002,11002,1100104.300
29 gen 20242,04002,17001,96002,10002,100083.900
26 gen 20242,00002,00001,94001,96001,960012.500
25 gen 20241,98002,09001,92001,95001,950028.900
24 gen 20242,01002,08001,91001,99001,990021.500
23 gen 20242,01002,01001,92002,00002,000013.800
22 gen 20241,93001,98001,90001,96001,960010.200
19 gen 20241,96001,99001,87001,93001,930012.700
18 gen 20241,96002,02001,94002,00002,000011.500
17 gen 20242,00002,03001,96002,00002,000010.000
16 gen 20242,01002,02001,96001,99001,990020.300
12 gen 20241,98002,15001,98002,00002,000019.800
11 gen 20242,04002,10002,01002,02002,020016.000
10 gen 20242,03002,11001,99002,05002,05009.900
09 gen 20242,13002,13002,02002,02002,02005.500
08 gen 20242,06002,13002,03002,10002,100010.700
05 gen 20242,03002,11002,00002,07002,070030.400
04 gen 20242,10002,13001,99001,99001,990014.500
03 gen 20242,14002,18002,03002,06002,060019.900
02 gen 20242,25002,25002,07002,07002,070018.500
29 dic 20232,13002,20002,12002,20002,200011.400
28 dic 20232,15002,20002,10002,12002,120015.400
27 dic 20232,13002,25002,11002,20002,200014.900
26 dic 20232,09002,18002,09002,14002,140037.300
22 dic 20232,10002,19002,07002,10002,100018.300
21 dic 20232,10002,17002,03002,13002,130018.500
20 dic 20232,11002,17002,00002,08002,080046.200
19 dic 20232,08002,12002,00002,07002,070026.100
18 dic 20232,12002,20001,99002,06002,060054.100
15 dic 20232,01002,10001,97002,03002,030025.400
14 dic 20232,05002,11001,97002,01002,010040.000
13 dic 20232,05002,15001,97002,01002,010053.100
12 dic 20232,17002,17001,95002,02002,020036.400
11 dic 20232,14002,16001,97002,04002,040033.000
08 dic 20232,30002,32001,98002,14002,140030.600
07 dic 20232,35002,38002,22002,22002,220018.800
06 dic 20232,27002,42002,06002,31002,310070.400
05 dic 20232,20002,44002,20002,25002,250074.200
04 dic 20232,44002,47002,26002,32002,320041.500
01 dic 20232,31002,46002,31002,44002,440042.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...