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

Chromocell Therapeutics Corp (NY: CHRO )

0.9250 +0.0300 (+3.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 10, 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 (%)
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%)
Sep 03, 2024 0.9300 0.9500 0.8500 0.8500 5,078 -0.08(-8.60%)
Aug 30, 2024 0.9000 0.9400 0.9000 0.9300 3,388 +0.02(+2.20%)
Aug 29, 2024 0.8637 0.9279 0.8637 0.9100 6,762 +0.03(+3.41%)
Aug 28, 2024 0.8999 0.9270 0.8500 0.8800 20,158 -0.00(-0.12%)
Aug 27, 2024 0.8888 0.9041 0.8095 0.8811 21,006 +0.01(+1.28%)
Aug 26, 2024 0.9270 0.9279 0.8000 0.8700 3,088 +0.02(+2.35%)
Aug 23, 2024 0.8530 0.8530 0.7900 0.8500 6,526 -0.02(-1.88%)
Aug 22, 2024 0.9500 0.9500 0.7190 0.8663 44,773 +0.01(+1.33%)
Aug 21, 2024 0.8250 0.9500 0.7600 0.8549 13,197 +0.03(+4.24%)
Aug 20, 2024 0.7690 0.8900 0.7500 0.8201 28,296 +0.05(+6.05%)
Aug 19, 2024 0.8000 0.8850 0.7101 0.7733 39,525 -0.02(-2.11%)
Aug 16, 2024 0.7988 0.9449 0.7688 0.7900 10,896 -0.02(-1.86%)
Aug 15, 2024 0.7690 0.9500 0.6942 0.8050 5,714 +0.02(+2.13%)
Aug 14, 2024 0.7900 0.7900 0.6950 0.7882 2,266 +0.02(+3.03%)
Aug 13, 2024 0.6990 0.8010 0.6571 0.7650 4,378 +0.03(+4.24%)
Aug 12, 2024 0.7723 0.7723 0.6975 0.7339 8,105 +0.03(+4.54%)
Aug 09, 2024 0.6730 0.7020 0.5850 0.7020 10,089 +0.02(+2.54%)
Aug 08, 2024 0.7300 0.7500 0.6300 0.6846 67,313 -0.03(-4.09%)
Aug 07, 2024 0.9002 0.9002 0.7138 0.7138 111,340 +0.00(+0.27%)
Aug 06, 2024 1.140 1.140 0.7119 0.7119 140,837 -0.29(-29.16%)
Aug 05, 2024 1.000 1.010 1.000 1.005 43,328 -0.00(-0.49%)
Aug 02, 2024 1.050 1.050 1.000 1.010 35,916 -0.04(-3.82%)
Aug 01, 2024 1.130 1.140 1.030 1.050 18,383 -0.02(-1.87%)
Jul 31, 2024 1.090 1.185 1.050 1.070 17,017 -0.06(-5.18%)
Jul 30, 2024 1.250 1.250 1.120 1.128 45,514 -0.08(-6.74%)
Jul 29, 2024 1.440 1.440 1.183 1.210 47,360 -0.25(-17.13%)
Jul 26, 2024 1.260 1.470 1.190 1.460 88,801 +0.17(+13.18%)
Jul 25, 2024 1.180 1.350 1.140 1.290 18,364 +0.12(+10.26%)
Jul 24, 2024 1.350 1.360 1.120 1.170 26,740 -0.08(-6.77%)
Jul 23, 2024 1.140 1.440 1.070 1.255 171,658 +0.17(+16.20%)
Jul 22, 2024 1.110 1.150 1.080 1.080 20,181 -0.03(-2.70%)
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%)
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.