Can-Fite Biopharma Ltd Sponsored ADR (Israel)のデータ

Can-Fite Biopharma Ltd Sponsored ADR (Israel)の基本情報

名前 Can-Fite Biopharma Ltd Sponsored ADR (Israel)
ティッカー CANF
国 Israel
上場年 nan
セクター Health Care

Can-Fite Biopharma Ltd Sponsored ADR (Israel)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.71 2.47 2.6 2.63 1236200.0 2.63
2021-02-12 2.9 2.59 2.9 2.7 1561400.0 2.7
2021-02-11 2.82 2.46 2.82 2.66 3397900.0 2.66
2021-02-10 2.67 2.22 2.46 2.55 4997200.0 2.55
2021-02-09 2.63 2.2 2.2 2.4 3838200.0 2.4
2021-02-08 2.34 2.12 2.13 2.26 1633300.0 2.26
2021-02-05 2.12 2.0 2.08 2.09 596800.0 2.09
2021-02-04 2.13 2.05 2.07 2.06 617100.0 2.06
2021-02-03 2.45 2.02 2.36 2.1 3830800.0 2.1
2021-02-02 2.28 1.93 1.96 2.2 2805500.0 2.2
2021-02-01 2.02 1.95 1.98 1.98 323600.0 1.98
2021-01-29 2.07 1.9 1.94 1.97 516000.0 1.97
2021-01-28 1.98 1.9 1.9 1.94 311300.0 1.94
2021-01-27 2.0 1.9 1.99 1.91 455000.0 1.91
2021-01-26 2.07 2.01 2.07 2.05 359200.0 2.05
2021-01-25 2.15 1.88 1.99 2.09 1311200.0 2.09
2021-01-22 2.0 1.96 1.98 1.99 223500.0 1.99
2021-01-21 2.03 1.92 1.96 1.98 804600.0 1.98
2021-01-20 1.98 1.88 1.88 1.95 529700.0 1.95
2021-01-19 1.92 1.8 1.92 1.86 509500.0 1.86
2021-01-15 1.93 1.82 1.85 1.9 404900.0 1.9
2021-01-14 1.91 1.85 1.86 1.89 346000.0 1.89
2021-01-13 1.94 1.87 1.92 1.92 364600.0 1.92
2021-01-12 2.02 1.86 1.94 1.91 1101700.0 1.91
2021-01-11 1.93 1.86 1.86 1.91 341900.0 1.91
2021-01-08 1.94 1.84 1.92 1.88 586200.0 1.88
2021-01-07 1.93 1.86 1.88 1.87 378800.0 1.87
2021-01-06 1.94 1.83 1.84 1.88 634200.0 1.88
2021-01-05 1.87 1.81 1.85 1.85 183900.0 1.85
2021-01-04 1.83 1.75 1.8 1.81 201500.0 1.81
2020-12-31 1.83 1.75 1.8 1.78 304000.0 1.78
2020-12-30 1.84 1.8 1.81 1.83 105500.0 1.83
2020-12-29 1.85 1.8 1.84 1.82 267700.0 1.82
2020-12-28 1.87 1.82 1.84 1.84 217400.0 1.84
2020-12-24 1.93 1.83 1.83 1.85 220500.0 1.85
2020-12-23 1.94 1.8 1.86 1.84 736200.0 1.84
2020-12-22 1.87 1.81 1.85 1.84 217000.0 1.84
2020-12-21 1.85 1.81 1.83 1.83 217300.0 1.83
2020-12-18 1.87 1.83 1.85 1.87 114700.0 1.87
2020-12-17 1.88 1.82 1.85 1.83 180600.0 1.83
2020-12-16 1.9 1.82 1.89 1.83 365800.0 1.83
2020-12-15 2.06 1.86 2.06 1.9 603100.0 1.9
2020-12-14 2.11 1.93 1.99 1.97 822100.0 1.97
2020-12-11 2.19 1.87 1.88 1.97 3303500.0 1.97
2020-12-10 1.92 1.86 1.9 1.9 350200.0 1.9
2020-12-09 1.93 1.77 1.84 1.88 1744200.0 1.88
2020-12-08 1.86 1.82 1.85 1.84 172200.0 1.84
2020-12-07 1.9 1.82 1.9 1.86 288100.0 1.86
2020-12-04 1.94 1.83 1.86 1.89 961300.0 1.89
2020-12-03 1.88 1.82 1.85 1.83 270500.0 1.83
2020-12-02 1.92 1.79 1.81 1.89 722100.0 1.89
2020-12-01 1.92 1.82 1.92 1.83 605200.0 1.83
2020-11-30 2.04 1.78 1.97 1.9 2178300.0 1.9
2020-11-27 1.94 1.79 1.82 1.88 636600.0 1.88
2020-11-25 1.86 1.79 1.84 1.82 387600.0 1.82
2020-11-24 1.9 1.8 1.83 1.82 549800.0 1.82
2020-11-23 1.85 1.77 1.85 1.8 360400.0 1.8
2020-11-20 1.87 1.74 1.76 1.86 331900.0 1.86
2020-11-19 1.81 1.74 1.74 1.78 141900.0 1.78
2020-11-18 1.79 1.74 1.77 1.74 107800.0 1.74
2020-11-17 1.79 1.73 1.78 1.77 165200.0 1.77
2020-11-16 1.82 1.77 1.77 1.79 140500.0 1.79
2020-11-13 1.83 1.76 1.82 1.82 130800.0 1.82
2020-11-12 1.9 1.76 1.86 1.81 620700.0 1.81
2020-11-11 2.09 1.86 1.95 2.05 1442300.0 2.05
2020-11-10 1.94 1.82 1.9 1.92 356800.0 1.92
2020-11-09 2.0 1.81 1.83 1.88 1067200.0 1.88
2020-11-06 1.8 1.72 1.77 1.76 330300.0 1.76
2020-11-05 1.83 1.68 1.72 1.77 354300.0 1.77
2020-11-04 1.76 1.69 1.7 1.72 111900.0 1.72
2020-11-03 1.74 1.68 1.73 1.68 93900.0 1.68
2020-11-02 1.74 1.68 1.73 1.69 65700.0 1.69
2020-10-30 1.75 1.66 1.72 1.73 127400.0 1.73
2020-10-29 1.75 1.67 1.67 1.75 127200.0 1.75
2020-10-28 1.75 1.64 1.75 1.66 169000.0 1.66
2020-10-27 1.76 1.72 1.72 1.75 59700.0 1.75
2020-10-26 1.77 1.7 1.76 1.72 138600.0 1.72
2020-10-23 1.77 1.72 1.75 1.74 112300.0 1.74
2020-10-22 1.81 1.77 1.78 1.77 91000.0 1.77
2020-10-21 1.82 1.76 1.8 1.78 148700.0 1.78
2020-10-20 1.84 1.76 1.83 1.81 207900.0 1.81
2020-10-19 1.89 1.8 1.84 1.83 175200.0 1.83
2020-10-16 1.9 1.8 1.9 1.82 619000.0 1.82
2020-10-15 2.22 2.04 2.11 2.15 1091600.0 2.15
2020-10-14 2.1 1.83 1.95 2.04 1319400.0 2.04
2020-10-13 1.9 1.77 1.86 1.88 352100.0 1.88
2020-10-12 1.85 1.77 1.85 1.81 134400.0 1.81
2020-10-09 1.83 1.76 1.78 1.8 143100.0 1.8
2020-10-08 1.79 1.76 1.77 1.77 97200.0 1.77
2020-10-07 1.84 1.76 1.83 1.79 319300.0 1.79
2020-10-06 1.95 1.81 1.95 1.84 812600.0 1.84
2020-10-05 1.77 1.72 1.72 1.75 155200.0 1.75
2020-10-02 1.74 1.68 1.7 1.72 180500.0 1.72
2020-10-01 1.79 1.71 1.78 1.73 107000.0 1.73
2020-09-30 1.8 1.74 1.77 1.77 163200.0 1.77
2020-09-29 1.78 1.71 1.72 1.78 130700.0 1.78
2020-09-28 1.76 1.71 1.71 1.72 113600.0 1.72
2020-09-25 1.8 1.69 1.7 1.73 125100.0 1.73
2020-09-24 1.73 1.66 1.72 1.72 295000.0 1.72
2020-09-23 1.98 1.75 1.98 1.75 388400.0 1.75
2020-09-22 1.99 1.81 1.85 1.89 687300.0 1.89
2020-09-21 1.89 1.8 1.84 1.83 200900.0 1.83
2020-09-18 1.9 1.83 1.83 1.89 128600.0 1.89
2020-09-17 1.89 1.81 1.85 1.84 139700.0 1.84
2020-09-16 1.92 1.8 1.89 1.87 312300.0 1.87
2020-09-15 1.93 1.81 1.85 1.89 225000.0 1.89
2020-09-14 1.86 1.77 1.81 1.83 209600.0 1.83
2020-09-11 1.86 1.76 1.8 1.79 226500.0 1.79
2020-09-10 1.87 1.71 1.79 1.78 468100.0 1.78
2020-09-09 1.76 1.71 1.75 1.75 246400.0 1.75
2020-09-08 1.76 1.65 1.7 1.7 613200.0 1.7
2020-09-04 1.86 1.51 1.79 1.61 866700.0 1.61
2020-09-03 1.89 1.8 1.85 1.8 401600.0 1.8
2020-09-02 2.02 1.82 2.02 1.92 886700.0 1.92
2020-09-01 2.25 2.01 2.24 2.03 933900.0 2.03
2020-08-31 2.5 2.2 2.5 2.23 1381700.0 2.23
2020-08-28 2.28 2.14 2.19 2.26 418000.0 2.26
2020-08-27 2.35 2.12 2.35 2.3 1035300.0 2.3
2020-08-26 2.35 2.19 2.3 2.34 391200.0 2.34
2020-08-25 2.3 2.12 2.3 2.25 736400.0 2.25
2020-08-24 2.35 2.06 2.35 2.18 895500.0 2.18
2020-08-21 2.35 2.22 2.29 2.26 470800.0 2.26
2020-08-20 2.48 2.25 2.46 2.33 1335700.0 2.33
2020-08-19 2.65 2.47 2.52 2.57 782800.0 2.57
2020-08-18 2.66 2.44 2.59 2.59 1102700.0 2.59
2020-08-17 2.8 2.36 2.49 2.67 2525400.0 2.67
2020-08-14 2.33 2.19 2.23 2.33 567200.0 2.33
2020-08-13 2.27 2.1 2.17 2.19 599500.0 2.19
2020-08-12 2.18 2.1 2.16 2.13 483300.0 2.13
2020-08-11 2.26 2.15 2.25 2.17 630300.0 2.17
2020-08-10 2.27 2.15 2.15 2.22 559300.0 2.22
2020-08-07 2.21 2.13 2.19 2.15 582800.0 2.15
2020-08-06 2.32 2.15 2.3 2.2 1346400.0 2.2
2020-08-05 2.51 2.04 2.47 2.26 1706500.0 2.26
2020-08-04 2.54 2.43 2.46 2.49 553700.0 2.49
2020-08-03 2.62 2.41 2.5 2.46 850200.0 2.46
2020-07-31 2.53 2.39 2.43 2.41 705300.0 2.41
2020-07-30 2.48 2.34 2.4 2.34 792300.0 2.34
2020-07-29 2.58 2.36 2.43 2.46 1039000.0 2.46
2020-07-28 2.58 2.32 2.43 2.43 1899400.0 2.43
2020-07-27 2.95 2.48 2.68 2.5 5283600.0 2.5
2020-07-24 2.55 2.3 2.38 2.52 1277400.0 2.52
2020-07-23 2.59 2.28 2.4 2.38 1633600.0 2.38
2020-07-22 2.49 2.25 2.31 2.44 1582400.0 2.44
2020-07-21 2.68 2.12 2.18 2.44 4696800.0 2.44
2020-07-20 2.19 2.0 2.15 2.15 1517000.0 2.15
2020-07-17 2.09 2.0 2.04 2.08 1056800.0 2.08
2020-07-16 2.07 1.9 2.0 2.03 1555400.0 2.03
2020-07-15 2.29 1.94 2.2 2.04 18612900.0 2.04
2020-07-14 1.86 1.8 1.84 1.84 429600.0 1.84
2020-07-13 1.94 1.75 1.8 1.88 1117800.0 1.88
2020-07-10 1.86 1.81 1.85 1.84 486900.0 1.84
2020-07-09 1.94 1.79 1.81 1.85 1543800.0 1.85
2020-07-08 1.89 1.8 1.89 1.81 806600.0 1.81
2020-07-07 1.93 1.75 1.79 1.89 1058700.0 1.89
2020-07-06 1.84 1.7 1.82 1.75 3021800.0 1.75
2020-07-02 2.02 1.91 1.94 2.0 776900.0 2.0
2020-07-01 1.95 1.86 1.94 1.94 1013000.0 1.94
2020-06-30 2.26 1.93 2.24 1.98 3050600.0 1.98
2020-06-29 2.45 1.96 2.05 2.19 6504300.0 2.19
2020-06-26 1.94 1.75 1.78 1.88 2009800.0 1.88
2020-06-25 1.82 1.75 1.76 1.78 505900.0 1.78
2020-06-24 1.78 1.71 1.78 1.78 448100.0 1.78
2020-06-23 1.78 1.74 1.78 1.78 409300.0 1.78
2020-06-22 1.84 1.75 1.84 1.78 423500.0 1.78
2020-06-19 1.82 1.73 1.75 1.78 868000.0 1.78
2020-06-18 1.78 1.68 1.72 1.75 438400.0 1.75
2020-06-17 1.8 1.72 1.78 1.72 349700.0 1.72
2020-06-16 1.83 1.75 1.82 1.79 457400.0 1.79
2020-06-15 1.82 1.71 1.8 1.82 742300.0 1.82
2020-06-12 1.8 1.65 1.78 1.79 1184900.0 1.79
2020-06-11 1.78 1.61 1.78 1.67 1740200.0 1.67
2020-06-10 1.93 1.8 1.9 1.82 5762200.0 1.82
2020-06-09 2.5 2.06 2.28 2.26 4802400.0 2.26
2020-06-08 2.14 1.92 1.99 2.05 665300.0 2.05
2020-06-05 2.02 1.88 1.97 1.92 412700.0 1.92
2020-06-04 2.2 1.95 2.11 2.01 1194100.0 2.01
2020-06-03 2.06 2.01 2.04 2.04 244400.0 2.04
2020-06-02 2.08 1.95 2.04 2.02 335000.0 2.02
2020-06-01 2.15 1.93 2.05 2.07 555400.0 2.07
2020-05-29 2.25 2.05 2.05 2.15 464500.0 2.15
2020-05-28 2.1 1.93 2.05 2.05 325500.0 2.05
2020-05-27 2.18 1.91 2.17 2.07 434500.0 2.07
2020-05-26 2.37 1.98 2.29 2.11 1158400.0 2.11
2020-05-22 2.59 2.13 2.24 2.5 1486900.0 2.5
2020-05-21 2.6 2.04 2.05 2.17 3400900.0 2.17
2020-05-20 2.05 1.96 2.04 1.99 221600.0 1.99
2020-05-19 2.04 1.91 1.94 2.03 273900.0 2.03
2020-05-18 2.09 1.86 2.03 2.0 1242600.0 2.0
2020-05-15 2.04 1.71 1.82 1.84 1477800.0 1.84
2020-05-14 1.82 1.64 1.76 1.78 199200.0 1.78
2020-05-13 1.85 1.65 1.8 1.77 253500.0 1.77
2020-05-12 1.81 1.71 1.75 1.75 186100.0 1.75
2020-05-11 1.85 1.7 1.72 1.81 228700.0 1.81
2020-05-08 1.8 1.69 1.8 1.73 92500.0 1.73
2020-05-07 1.77 1.67 1.67 1.73 186100.0 1.73
2020-05-06 1.75 1.66 1.74 1.7 106800.0 1.7
2020-05-05 1.82 1.7 1.82 1.73 218900.0 1.73
2020-05-04 1.83 1.75 1.78 1.78 83400.0 1.78
2020-05-01 1.85 1.72 1.76 1.84 223300.0 1.84
2020-04-30 1.88 1.77 1.84 1.82 197200.0 1.82
2020-04-29 1.91 1.84 1.86 1.9 311300.0 1.9
2020-04-28 1.94 1.82 1.86 1.9 190200.0 1.9
2020-04-27 1.95 1.82 1.88 1.85 517700.0 1.85
2020-04-24 1.84 1.67 1.68 1.8 375100.0 1.8
2020-04-23 1.74 1.67 1.67 1.7 187100.0 1.7
2020-04-22 1.81 1.69 1.75 1.69 240000.0 1.69
2020-04-21 1.8 1.68 1.78 1.8 216700.0 1.8
2020-04-20 1.88 1.78 1.78 1.83 296700.0 1.83
2020-04-17 1.92 1.75 1.8 1.85 534700.0 1.85
2020-04-16 2.08 1.81 1.83 2.02 1068500.0 2.02
2020-04-15 1.79 1.61 1.76 1.73 561200.0 1.73
2020-04-14 1.89 1.72 1.82 1.82 1413600.0 1.82
2020-04-13 2.39 1.91 2.06 1.96 16771000.0 1.96
2020-04-09 1.53 1.41 1.43 1.45 205600.0 1.45
2020-04-08 1.5 1.32 1.49 1.48 651700.0 1.48
2020-04-07 1.84 1.45 1.8 1.51 1919700.0 1.51
2020-04-06 1.74 1.45 1.65 1.58 1292200.0 1.58
2020-04-03 1.66 1.25 1.28 1.5 1885000.0 1.5
2020-04-02 1.33 1.26 1.27 1.28 99600.0 1.28
2020-04-01 1.35 1.25 1.35 1.28 262200.0 1.28
2020-03-31 1.37 1.25 1.35 1.31 211600.0 1.31
2020-03-30 1.37 1.15 1.29 1.31 363200.0 1.31
2020-03-27 1.37 1.26 1.33 1.34 378100.0 1.34
2020-03-26 1.43 1.3 1.41 1.35 273100.0 1.35
2020-03-25 1.5 1.36 1.5 1.4 213100.0 1.4
2020-03-24 1.55 1.34 1.55 1.44 290900.0 1.44
2020-03-23 1.6 1.29 1.6 1.5 1276200.0 1.5
2020-03-20 1.53 1.32 1.37 1.44 530700.0 1.44
2020-03-19 1.43 1.31 1.33 1.36 316100.0 1.36
2020-03-18 1.45 1.27 1.4 1.3 798000.0 1.3
2020-03-17 1.43 1.27 1.35 1.34 280400.0 1.34
2020-03-16 1.5 1.2 1.35 1.44 495000.0 1.44
2020-03-13 1.6 1.32 1.59 1.45 1121500.0 1.45
2020-03-12 1.37 1.25 1.33 1.33 382700.0 1.33
2020-03-11 1.68 1.25 1.42 1.52 1081800.0 1.52
2020-03-10 1.53 1.26 1.52 1.33 565800.0 1.33
2020-03-09 1.5 1.25 1.5 1.45 801900.0 1.45
2020-03-06 1.89 1.62 1.89 1.67 1491200.0 1.67
2020-03-05 2.4 1.8 2.07 1.98 14241400.0 1.98
2020-03-04 1.79 1.49 1.56 1.56 1933800.0 1.56
2020-03-03 1.59 1.32 1.52 1.43 4639300.0 1.43
2020-03-02 1.27 1.16 1.19 1.27 159000.0 1.27
2020-02-28 1.3 1.1 1.16 1.25 471700.0 1.25
2020-02-27 1.36 1.2 1.36 1.24 505700.0 1.24
2020-02-26 1.37 1.25 1.32 1.3 520400.0 1.3
2020-02-25 1.46 1.3 1.45 1.31 603000.0 1.31
2020-02-24 1.53 1.38 1.53 1.46 475400.0 1.46
2020-02-21 1.68 1.48 1.55 1.5 1059200.0 1.5
2020-02-20 1.63 1.47 1.61 1.5 1344500.0 1.5
2020-02-19 1.77 1.27 1.28 1.65 5745300.0 1.65
2020-02-18 1.27 1.15 1.24 1.26 1092300.0 1.26