Chromocell Therapeutics Corp (NY: CHRO )

1.550 +0.130 (+9.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.410 1.750 1.410 1.550 110,972 +0.13(+9.15%)
Jun 18, 2024 1.361 1.430 1.348 1.420 8,018 +0.16(+12.70%)
Jun 17, 2024 1.270 1.310 1.260 1.260 3,452 -0.04(-3.08%)
Jun 14, 2024 1.390 1.460 1.260 1.300 7,926 -0.05(-3.70%)
Jun 13, 2024 1.270 1.500 1.270 1.350 13,329 +0.06(+4.65%)
Jun 12, 2024 1.440 1.495 1.290 1.290 11,475 -0.03(-2.27%)
Jun 11, 2024 1.370 1.550 1.320 1.320 24,599 +0.01(+0.76%)
Jun 10, 2024 1.410 1.490 1.290 1.310 18,031 -0.11(-7.75%)
Jun 07, 2024 1.461 1.480 1.360 1.420 14,351 -0.06(-4.05%)
Jun 06, 2024 1.490 1.486 1.350 1.480 4,787 -0.02(-1.33%)
Jun 05, 2024 1.500 1.500 1.465 1.500 5,395 +0.01(+0.67%)
Jun 04, 2024 1.400 1.500 1.340 1.490 3,792 +0.15(+11.19%)
Jun 03, 2024 1.320 1.500 1.320 1.340 5,584 +0.00(+0.00%)
May 31, 2024 1.350 1.425 1.340 1.340 18,242 -0.08(-5.63%)
May 30, 2024 1.446 1.492 1.420 1.420 2,855 +0.01(+0.71%)
May 29, 2024 1.340 1.440 1.340 1.410 2,644 +0.05(+3.68%)
May 28, 2024 1.410 1.410 1.360 1.360 13,812 -0.07(-5.17%)
May 24, 2024 1.436 1.463 1.410 1.434 5,339 +0.01(+1.00%)
May 23, 2024 1.650 1.730 1.420 1.420 20,794 -0.24(-14.46%)
May 22, 2024 1.700 1.800 1.650 1.660 6,177 -0.20(-10.75%)
May 21, 2024 1.740 1.920 1.620 1.860 5,380 +0.04(+2.20%)
May 20, 2024 1.760 1.999 1.730 1.820 7,750 +0.07(+4.00%)
May 17, 2024 2.020 2.120 1.640 1.750 49,078 -0.26(-12.94%)
May 16, 2024 2.110 2.125 2.000 2.010 6,926 -0.10(-4.74%)
May 15, 2024 2.370 2.370 1.950 2.110 22,010 -0.06(-2.76%)
May 14, 2024 2.590 2.590 1.910 2.170 21,605 -0.36(-14.23%)
May 13, 2024 1.875 2.760 1.875 2.530 121,263 +0.70(+38.25%)
May 10, 2024 1.850 1.900 1.820 1.830 2,105 +0.06(+3.39%)
May 09, 2024 1.830 1.830 1.770 1.770 940 +0.02(+1.14%)
May 08, 2024 1.710 1.920 1.670 1.750 2,331 -0.09(-4.74%)
May 07, 2024 1.660 1.870 1.660 1.837 6,825 +0.18(+10.66%)
May 06, 2024 1.730 1.810 1.660 1.660 11,222 -0.11(-6.22%)
May 03, 2024 1.700 1.930 1.700 1.770 15,299 +0.03(+1.73%)
May 02, 2024 1.690 1.790 1.660 1.740 4,536 -0.03(-1.69%)
May 01, 2024 1.805 1.805 1.760 1.770 4,021 -0.02(-1.12%)
Apr 30, 2024 1.620 1.790 1.620 1.790 14,916 +0.17(+10.49%)
Apr 29, 2024 1.610 1.733 1.560 1.620 5,215 +0.02(+1.25%)
Apr 26, 2024 1.490 1.780 1.470 1.600 26,703 +0.10(+6.67%)
Apr 25, 2024 1.550 1.660 1.490 1.500 9,725 -0.07(-4.46%)
Apr 24, 2024 1.500 1.630 1.500 1.570 10,300 +0.01(+0.64%)
Apr 23, 2024 1.430 1.800 1.315 1.560 16,345 +0.16(+11.43%)
Apr 22, 2024 1.470 1.640 1.400 1.400 26,192 -0.14(-9.09%)
Apr 19, 2024 1.300 1.750 1.300 1.540 119,290 +0.31(+25.71%)
Apr 18, 2024 1.790 1.870 1.210 1.225 26,533 -0.76(-38.44%)
Apr 17, 2024 1.830 2.040 1.830 1.990 11,322 +0.17(+9.34%)
Apr 16, 2024 1.930 1.950 1.610 1.820 23,087 -0.13(-6.67%)
Apr 15, 2024 2.000 2.250 1.890 1.950 37,108 -0.05(-2.44%)
Apr 12, 2024 1.860 2.000 1.810 1.999 6,414 +0.17(+9.19%)
Apr 11, 2024 1.940 1.940 1.810 1.831 6,007 -0.02(-1.32%)
Apr 10, 2024 1.910 1.910 1.830 1.855 8,755 -0.11(-5.84%)
Apr 09, 2024 2.080 2.190 1.900 1.970 28,151 -0.18(-8.37%)
Apr 08, 2024 2.290 2.330 2.030 2.150 19,162 -0.14(-6.11%)
Apr 05, 2024 2.380 2.580 2.290 2.290 21,798 -0.05(-2.14%)
Apr 04, 2024 2.330 2.450 2.330 2.340 12,249 -0.15(-6.02%)
Apr 03, 2024 2.410 2.510 2.330 2.490 14,139 +0.09(+3.75%)
Apr 02, 2024 2.420 2.500 2.330 2.400 29,246 +0.01(+0.42%)
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.