Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromocell Therapeutics Corp (NY: CHRO )

0.6310 -0.0109 (-1.70%)
Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.6900 0.6900 0.6255 0.6310 13,154 -0.01(-1.70%)
Nov 14, 2024 0.6301 0.6648 0.6301 0.6419 41,142 +0.00(+0.14%)
Nov 13, 2024 0.6600 0.6731 0.6410 0.6410 18,112 +0.01(+0.83%)
Nov 12, 2024 0.6750 0.6750 0.6256 0.6357 19,585 -0.04(-6.51%)
Nov 11, 2024 0.6300 0.6900 0.6300 0.6800 32,689 +0.02(+3.42%)
Nov 08, 2024 0.6302 0.6879 0.6300 0.6575 7,874 +0.02(+2.73%)
Nov 07, 2024 0.6500 0.6740 0.6203 0.6400 32,634 +0.02(+3.19%)
Nov 06, 2024 0.6363 0.6700 0.6201 0.6202 48,076 -0.02(-3.64%)
Nov 05, 2024 0.6000 0.6436 0.6000 0.6436 28,256 -0.01(-0.98%)
Nov 04, 2024 0.6374 0.6500 0.6215 0.6500 19,130 +0.01(+1.25%)
Nov 01, 2024 0.6200 0.6888 0.6200 0.6420 28,961 +0.02(+3.50%)
Oct 31, 2024 0.6465 0.6970 0.6202 0.6203 51,000 -0.04(-5.83%)
Oct 30, 2024 0.6620 0.6620 0.6016 0.6587 37,377 +0.02(+2.76%)
Oct 29, 2024 0.6160 0.7100 0.6000 0.6410 155,951 +0.04(+6.80%)
Oct 28, 2024 0.6601 0.7153 0.5980 0.6002 136,751 -0.07(-10.42%)
Oct 25, 2024 0.7200 0.7600 0.6300 0.6700 231,246 -0.09(-11.84%)
Oct 24, 2024 0.7900 0.9327 0.6300 0.7600 965,531 +0.09(+13.10%)
Oct 23, 2024 0.7000 0.7000 0.6520 0.6720 38,295 -0.03(-4.00%)
Oct 22, 2024 0.6809 0.7540 0.6801 0.7000 22,140 -0.03(-4.10%)
Oct 21, 2024 0.6746 0.7300 0.6501 0.7299 74,772 +0.03(+4.95%)
Oct 18, 2024 0.6701 0.7499 0.6200 0.6955 177,582 -0.07(-9.62%)
Oct 17, 2024 1.000 1.040 0.6800 0.7695 1,448,765 -0.12(-13.64%)
Oct 16, 2024 0.7437 0.9599 0.7210 0.8910 946,881 +0.16(+22.22%)
Oct 15, 2024 0.6600 0.7440 0.6607 0.7290 83,811 +0.07(+10.29%)
Oct 14, 2024 0.5700 0.7350 0.5700 0.6610 208,494 +0.10(+16.78%)
Oct 11, 2024 0.5300 0.5800 0.5202 0.5660 31,697 +0.02(+2.91%)
Oct 10, 2024 0.6110 0.6110 0.5200 0.5500 83,407 -0.08(-12.56%)
Oct 09, 2024 0.6100 0.6395 0.6100 0.6290 28,756 +0.03(+5.01%)
Oct 08, 2024 0.6450 0.6900 0.5900 0.5990 32,461 -0.05(-7.85%)
Oct 07, 2024 0.6700 0.6700 0.6130 0.6500 41,170 +0.01(+1.98%)
Oct 04, 2024 0.6365 0.7000 0.6301 0.6374 59,205 -0.04(-6.26%)
Oct 03, 2024 0.6536 0.6889 0.6300 0.6800 21,882 +0.04(+5.51%)
Oct 02, 2024 0.6100 0.7200 0.6100 0.6445 68,577 +0.03(+5.31%)
Oct 01, 2024 0.7100 0.7691 0.6105 0.6120 116,995 -0.10(-13.81%)
Sep 30, 2024 0.7700 0.8627 0.6900 0.7101 269,585 -0.13(-15.46%)
Sep 27, 2024 0.9700 1.000 0.7701 0.8400 686,434 -0.18(-17.65%)
Sep 26, 2024 0.8069 1.110 0.7800 1.020 1,350,347 +0.27(+35.78%)
Sep 25, 2024 0.7600 0.9000 0.7350 0.7512 58,595 -0.03(-3.32%)
Sep 24, 2024 0.7870 0.7935 0.7350 0.7770 3,585 -0.02(-2.88%)
Sep 23, 2024 0.8500 0.8500 0.6501 0.8000 76,108 -0.05(-5.88%)
Sep 20, 2024 0.8700 0.9300 0.8500 0.8500 21,394 -0.02(-2.40%)
Sep 19, 2024 0.8839 0.9400 0.8709 0.8709 17,578 +0.00(+0.00%)
Sep 18, 2024 0.9100 0.9400 0.8709 0.8709 10,391 -0.04(-4.30%)
Sep 17, 2024 0.9822 0.9822 0.9027 0.9100 11,918 +0.06(+7.06%)
Sep 16, 2024 0.9849 0.9850 0.8270 0.8500 10,913 -0.08(-8.16%)
Sep 13, 2024 0.9800 0.9800 0.7701 0.9255 47,020 -0.05(-5.52%)
Sep 12, 2024 0.9264 0.9797 0.9100 0.9796 32,744 +0.02(+2.00%)
Sep 11, 2024 0.9500 0.9797 0.8251 0.9604 23,693 +0.04(+4.39%)
Sep 10, 2024 0.8684 0.9290 0.7511 0.9200 11,033 +0.03(+2.79%)
Sep 09, 2024 0.8640 0.9499 0.8270 0.8950 3,476 -0.00(-0.43%)
Sep 06, 2024 0.9000 0.9500 0.8300 0.8989 2,474 -0.03(-2.84%)
Sep 05, 2024 0.8900 0.9252 0.8500 0.9252 4,200 +0.01(+1.14%)
Sep 04, 2024 0.8400 0.9500 0.8001 0.9148 6,100 +0.06(+7.62%)
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.