Skip to main content

Chromocell Therapeutics Corp (NY: CHRO )

1.110 -0.040 (-3.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.160 1.190 1.110 1.110 7,485 -0.04(-3.48%)
Jul 18, 2024 1.180 1.200 1.130 1.150 9,117 -0.02(-1.71%)
Jul 17, 2024 1.170 1.250 1.140 1.170 24,142 -0.02(-1.68%)
Jul 16, 2024 1.120 1.190 1.110 1.190 11,927 +0.02(+1.71%)
Jul 15, 2024 1.110 1.220 1.106 1.170 9,085 +0.02(+1.74%)
Jul 12, 2024 1.220 1.240 1.090 1.150 18,631 -0.11(-8.73%)
Jul 11, 2024 1.420 1.480 1.240 1.260 45,610 -0.12(-8.70%)
Jul 10, 2024 1.110 1.420 1.080 1.380 79,929 +0.27(+24.89%)
Jul 09, 2024 1.160 1.170 1.063 1.105 29,394 +0.04(+4.25%)
Jul 08, 2024 1.230 1.230 1.060 1.060 37,221 -0.17(-13.82%)
Jul 05, 2024 1.263 1.263 1.230 1.230 2,588 -0.02(-1.60%)
Jul 03, 2024 1.270 1.270 1.250 1.250 1,414 -0.02(-1.57%)
Jul 02, 2024 1.270 1.280 1.260 1.270 3,087 +0.02(+1.60%)
Jul 01, 2024 1.320 1.320 1.250 1.250 14,013 -0.07(-5.30%)
Jun 28, 2024 1.320 1.320 1.320 1.320 2,019 -0.04(-2.93%)
Jun 27, 2024 1.362 1.450 1.320 1.360 6,291 +0.04(+3.02%)
Jun 26, 2024 1.400 1.400 1.320 1.320 4,240 -0.12(-8.45%)
Jun 25, 2024 1.540 1.550 1.370 1.442 3,551 -0.06(-3.88%)
Jun 24, 2024 1.370 1.500 1.370 1.500 6,470 +0.13(+9.49%)
Jun 21, 2024 1.430 1.468 1.370 1.370 14,585 -0.18(-11.61%)
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%)
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.