Citius Pharmaceuticals Inc (NQ: CTXR )

0.8973 +0.0732 (+8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.090 1.090 1.030 1.040 1,068,240 +0.00(+0.00%)
Sep 29, 2020 1.050 1.100 0.9800 1.040 2,050,647 -0.01(-0.95%)
Sep 28, 2020 1.000 1.080 1.000 1.050 706,982 +0.05(+5.00%)
Sep 25, 2020 0.9693 1.010 0.9693 1.000 224,600 +0.04(+4.17%)
Sep 24, 2020 0.9983 1.010 0.9600 0.9600 415,325 -0.07(-6.80%)
Sep 23, 2020 1.050 1.050 1.000 1.030 479,599 -0.02(-1.90%)
Sep 22, 2020 1.020 1.070 1.020 1.050 561,000 +0.03(+2.94%)
Sep 21, 2020 1.050 1.060 1.010 1.020 544,620 -0.02(-1.92%)
Sep 18, 2020 1.090 1.090 1.040 1.040 837,900 -0.03(-2.80%)
Sep 17, 2020 1.090 1.100 1.060 1.070 1,143,331 +0.01(+0.94%)
Sep 16, 2020 1.100 1.130 1.030 1.060 3,016,924 +0.00(+0.00%)
Sep 15, 2020 0.9900 1.100 0.9800 1.060 2,765,996 +0.07(+7.07%)
Sep 14, 2020 1.030 1.030 0.9400 0.9900 657,646 -0.02(-1.98%)
Sep 11, 2020 0.8900 1.020 0.8820 1.010 904,600 +0.12(+13.48%)
Sep 10, 2020 0.8600 0.9100 0.8600 0.8900 471,489 +0.02(+2.30%)
Sep 09, 2020 0.8400 0.8800 0.8400 0.8700 214,162 +0.03(+2.98%)
Sep 08, 2020 0.8300 0.8600 0.7928 0.8448 309,638 +0.01(+1.80%)
Sep 04, 2020 0.8500 0.8800 0.7800 0.8299 957,700 -0.04(-4.64%)
Sep 03, 2020 0.8537 0.8899 0.8340 0.8703 516,506 +0.02(+2.51%)
Sep 02, 2020 0.9000 0.9000 0.8340 0.8490 647,752 -0.07(-7.72%)
Sep 01, 2020 0.9384 0.9399 0.8730 0.9200 898,526 -0.01(-1.08%)
Aug 31, 2020 0.9300 0.9600 0.9200 0.9300 564,046 -0.02(-2.12%)
Aug 28, 2020 0.9300 0.9610 0.9249 0.9501 299,200 +0.00(+0.36%)
Aug 27, 2020 0.9600 0.9848 0.9277 0.9467 531,606 -0.03(-3.40%)
Aug 26, 2020 0.9200 1.020 0.9200 0.9800 1,071,644 +0.07(+7.69%)
Aug 25, 2020 0.9300 0.9471 0.9000 0.9100 910,976 -0.04(-4.21%)
Aug 24, 2020 1.010 1.030 0.9300 0.9500 1,293,185 -0.06(-5.94%)
Aug 21, 2020 1.060 1.064 0.9900 1.010 929,800 -0.04(-3.81%)
Aug 20, 2020 1.080 1.090 1.030 1.050 645,846 -0.04(-3.67%)
Aug 19, 2020 1.070 1.090 1.050 1.090 493,067 +0.02(+1.87%)
Aug 18, 2020 1.080 1.090 1.020 1.070 490,239 +0.00(+0.00%)
Aug 17, 2020 1.090 1.090 1.040 1.070 515,711 +0.00(+0.00%)
Aug 14, 2020 1.050 1.090 1.040 1.070 581,200 -0.01(-0.93%)
Aug 13, 2020 1.040 1.090 1.020 1.080 1,008,687 +0.05(+4.85%)
Aug 12, 2020 1.100 1.120 1.000 1.030 2,481,865 -0.09(-8.04%)
Aug 11, 2020 1.180 1.180 1.100 1.120 1,026,189 -0.03(-2.61%)
Aug 10, 2020 1.100 1.200 1.050 1.150 2,533,856 +0.04(+3.60%)
Aug 07, 2020 1.110 1.120 1.100 1.110 1,671,700 +0.01(+0.91%)
Aug 06, 2020 1.100 1.150 1.090 1.100 7,370,609 -0.17(-13.39%)
Aug 05, 2020 1.340 1.350 1.230 1.270 3,794,733 -0.02(-1.55%)
Aug 04, 2020 1.300 1.370 1.230 1.290 3,862,050 +0.03(+2.38%)
Aug 03, 2020 1.280 1.310 1.260 1.260 869,332 -0.03(-2.33%)
Jul 31, 2020 1.290 1.310 1.250 1.290 757,800 +0.02(+1.57%)
Jul 30, 2020 1.280 1.290 1.250 1.270 443,662 -0.03(-2.31%)
Jul 29, 2020 1.360 1.360 1.250 1.300 719,200 -0.04(-2.99%)
Jul 28, 2020 1.350 1.400 1.340 1.340 452,351 -0.06(-4.29%)
Jul 27, 2020 1.430 1.430 1.340 1.400 745,277 +0.00(+0.00%)
Jul 24, 2020 1.400 1.430 1.360 1.400 515,500 -0.06(-4.11%)
Jul 23, 2020 1.510 1.510 1.350 1.460 1,713,231 -0.05(-3.31%)
Jul 22, 2020 1.550 1.770 1.350 1.510 6,664,869 +0.02(+1.34%)
Jul 21, 2020 1.500 1.650 1.470 1.490 2,970,389 +0.00(+0.00%)
Jul 20, 2020 1.530 1.550 1.400 1.490 1,896,647 +0.01(+1.02%)
Jul 17, 2020 1.360 1.500 1.350 1.475 2,498,800 +0.12(+9.26%)
Jul 16, 2020 1.180 1.410 1.150 1.350 2,067,637 +0.15(+12.50%)
Jul 15, 2020 1.200 1.220 1.140 1.200 966,212 +0.01(+0.84%)
Jul 14, 2020 1.200 1.230 1.120 1.190 1,005,863 -0.04(-3.25%)
Jul 13, 2020 1.360 1.380 1.210 1.230 1,546,963 -0.11(-8.21%)
Jul 10, 2020 1.330 1.340 1.270 1.340 1,151,500 +0.05(+3.88%)
Jul 09, 2020 1.300 1.340 1.240 1.290 1,738,516 -0.01(-0.77%)
Jul 08, 2020 1.500 1.500 1.260 1.300 3,569,950 -0.09(-6.47%)
Jul 07, 2020 1.350 1.500 1.270 1.390 4,957,431 +0.04(+2.96%)
Jul 06, 2020 1.200 1.400 1.150 1.350 3,358,652 +0.13(+10.66%)
Jul 02, 2020 1.100 1.230 1.080 1.220 2,266,500 +0.12(+10.91%)
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.