Chromocell Therapeutics Corp (NY: CHRO )

Date	Open	High	Low	Close	Volume	Change (%)
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.