Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.170,54 +579,07 (+2,26%)
Citius Pharmaceuticals, Inc. (CTXR)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 1,1800 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | 542.100 |
| 30 mar 2023 | 1,1000 | 1,1800 | 1,0900 | 1,1700 | 1,1700 | 934.400 |
| 29 mar 2023 | 1,0400 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 692.700 |
| 28 mar 2023 | 1,0000 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 473.700 |
| 27 mar 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 248.800 |
| 24 mar 2023 | 1,0000 | 1,0300 | 0,9700 | 1,0300 | 1,0300 | 333.000 |
| 23 mar 2023 | 1,0000 | 1,0400 | 0,9900 | 0,9960 | 0,9960 | 421.400 |
| 22 mar 2023 | 1,0000 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 531.500 |
| 21 mar 2023 | 0,9930 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 403.400 |
| 20 mar 2023 | 1,0100 | 1,0300 | 0,9600 | 0,9760 | 0,9760 | 679.100 |
| 17 mar 2023 | 1,0400 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 449.300 |
| 16 mar 2023 | 1,0100 | 1,0500 | 0,9820 | 1,0500 | 1,0500 | 761.300 |
| 15 mar 2023 | 1,0200 | 1,0550 | 1,0000 | 1,0300 | 1,0300 | 815.400 |
| 14 mar 2023 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 535.000 |
| 13 mar 2023 | 1,0400 | 1,0700 | 1,0100 | 1,0100 | 1,0100 | 681.100 |
| 10 mar 2023 | 1,1300 | 1,1500 | 1,0600 | 1,0700 | 1,0700 | 745.800 |
| 09 mar 2023 | 1,1300 | 1,1950 | 1,1200 | 1,1400 | 1,1400 | 761.800 |
| 08 mar 2023 | 1,1800 | 1,2200 | 1,1100 | 1,1200 | 1,1200 | 898.300 |
| 07 mar 2023 | 1,0500 | 1,1400 | 1,0400 | 1,1300 | 1,1300 | 861.200 |
| 06 mar 2023 | 1,0700 | 1,0710 | 1,0200 | 1,0300 | 1,0300 | 689.300 |
| 03 mar 2023 | 1,1100 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 763.600 |
| 02 mar 2023 | 1,1400 | 1,1760 | 1,1000 | 1,1000 | 1,1000 | 444.300 |
| 01 mar 2023 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 247.400 |
| 28 feb 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 536.600 |
| 27 feb 2023 | 1,1300 | 1,1800 | 1,1230 | 1,1600 | 1,1600 | 564.600 |
| 24 feb 2023 | 1,1800 | 1,1850 | 1,1100 | 1,1400 | 1,1400 | 591.400 |
| 23 feb 2023 | 1,2100 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 364.400 |
| 22 feb 2023 | 1,1600 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 394.000 |
| 21 feb 2023 | 1,2000 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 453.200 |
| 17 feb 2023 | 1,2100 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 787.500 |
| 16 feb 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 590.700 |
| 15 feb 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 689.000 |
| 14 feb 2023 | 1,2300 | 1,2790 | 1,2300 | 1,2600 | 1,2600 | 317.800 |
| 13 feb 2023 | 1,2500 | 1,2800 | 1,2100 | 1,2700 | 1,2700 | 1.456.200 |
| 10 feb 2023 | 1,4200 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 737.100 |
| 09 feb 2023 | 1,4200 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 985.200 |
| 08 feb 2023 | 1,3900 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 425.700 |
| 07 feb 2023 | 1,3200 | 1,4200 | 1,2900 | 1,4200 | 1,4200 | 678.800 |
| 06 feb 2023 | 1,3500 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 406.200 |
| 03 feb 2023 | 1,3620 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 679.700 |
| 02 feb 2023 | 1,4100 | 1,4400 | 1,3450 | 1,3600 | 1,3600 | 947.300 |
| 01 feb 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 1.022.100 |
| 31 gen 2023 | 1,3500 | 1,4000 | 1,3010 | 1,3900 | 1,3900 | 743.100 |
| 30 gen 2023 | 1,2900 | 1,3800 | 1,2600 | 1,3700 | 1,3700 | 879.200 |
| 27 gen 2023 | 1,2800 | 1,3450 | 1,2700 | 1,3200 | 1,3200 | 770.400 |
| 26 gen 2023 | 1,2500 | 1,3200 | 1,2000 | 1,3100 | 1,3100 | 1.173.200 |
| 25 gen 2023 | 1,1800 | 1,2500 | 1,1400 | 1,2300 | 1,2300 | 856.300 |
| 24 gen 2023 | 1,3900 | 1,3900 | 1,1900 | 1,1900 | 1,1900 | 2.066.600 |
| 23 gen 2023 | 1,3900 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 1.941.400 |
| 20 gen 2023 | 1,4400 | 1,4800 | 1,2500 | 1,3800 | 1,3800 | 2.704.600 |
| 19 gen 2023 | 1,2900 | 1,4200 | 1,2000 | 1,4000 | 1,4000 | 3.554.600 |
| 18 gen 2023 | 1,2400 | 1,3500 | 1,1800 | 1,3000 | 1,3000 | 4.922.300 |
| 17 gen 2023 | 1,1200 | 1,1300 | 1,0650 | 1,1300 | 1,1300 | 742.600 |
| 13 gen 2023 | 1,0000 | 1,1300 | 0,9900 | 1,1200 | 1,1200 | 639.500 |
| 12 gen 2023 | 0,9810 | 1,0100 | 0,9600 | 1,0100 | 1,0100 | 406.800 |
| 11 gen 2023 | 0,9240 | 0,9980 | 0,9100 | 0,9900 | 0,9900 | 442.800 |
| 10 gen 2023 | 0,9010 | 0,9400 | 0,8900 | 0,9240 | 0,9240 | 247.900 |
| 09 gen 2023 | 0,8790 | 0,9500 | 0,8790 | 0,9080 | 0,9080 | 511.500 |
| 06 gen 2023 | 0,8400 | 0,8880 | 0,8300 | 0,8780 | 0,8780 | 344.100 |
| 05 gen 2023 | 0,8300 | 0,9100 | 0,8300 | 0,8510 | 0,8510 | 755.800 |
| 04 gen 2023 | 0,7900 | 0,8400 | 0,7900 | 0,8400 | 0,8400 | 546.100 |
| 03 gen 2023 | 0,8100 | 0,8400 | 0,7800 | 0,7800 | 0,7800 | 529.500 |
| 30 dic 2022 | 0,8300 | 0,8600 | 0,7700 | 0,7900 | 0,7900 | 2.143.900 |
| 29 dic 2022 | 0,7850 | 0,8750 | 0,7850 | 0,8520 | 0,8520 | 672.500 |
| 28 dic 2022 | 0,8300 | 0,8750 | 0,7800 | 0,7850 | 0,7850 | 1.067.600 |
| 27 dic 2022 | 0,8500 | 0,8700 | 0,7990 | 0,8050 | 0,8050 | 1.005.200 |
| 23 dic 2022 | 0,9550 | 0,9850 | 0,8100 | 0,8360 | 0,8360 | 2.095.200 |
| 22 dic 2022 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 554.900 |
| 21 dic 2022 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 473.100 |
| 20 dic 2022 | 1,0500 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 449.300 |
| 19 dic 2022 | 1,0900 | 1,1300 | 1,0700 | 1,0700 | 1,0700 | 413.500 |
| 16 dic 2022 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 390.300 |
| 15 dic 2022 | 1,1000 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 408.600 |
| 14 dic 2022 | 1,1400 | 1,1600 | 1,1010 | 1,1200 | 1,1200 | 330.300 |
| 13 dic 2022 | 1,1400 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 265.800 |
| 12 dic 2022 | 1,1200 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 368.900 |
| 09 dic 2022 | 1,1600 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 252.300 |
| 08 dic 2022 | 1,1200 | 1,1500 | 1,1020 | 1,1300 | 1,1300 | 288.800 |
| 07 dic 2022 | 1,1400 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 570.600 |
| 06 dic 2022 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 360.500 |
| 05 dic 2022 | 1,2200 | 1,2290 | 1,1700 | 1,1800 | 1,1800 | 366.200 |
| 02 dic 2022 | 1,2200 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 226.100 |
| 01 dic 2022 | 1,1800 | 1,2800 | 1,1700 | 1,2300 | 1,2300 | 938.000 |
| 30 nov 2022 | 1,1600 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 227.600 |
| 29 nov 2022 | 1,1600 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 273.200 |
| 28 nov 2022 | 1,1800 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 375.500 |
| 25 nov 2022 | 1,1900 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 155.300 |
| 23 nov 2022 | 1,1400 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 331.300 |
| 22 nov 2022 | 1,1400 | 1,2200 | 1,1200 | 1,1400 | 1,1400 | 1.142.100 |
| 21 nov 2022 | 1,1500 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 547.200 |
| 18 nov 2022 | 1,0700 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 367.700 |
| 17 nov 2022 | 1,0800 | 1,1500 | 1,0600 | 1,0900 | 1,0900 | 487.800 |
| 16 nov 2022 | 1,0700 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 424.900 |
| 15 nov 2022 | 1,1000 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 468.400 |
| 14 nov 2022 | 1,0900 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 428.000 |
| 11 nov 2022 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 324.200 |
| 10 nov 2022 | 1,0600 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 443.900 |
| 09 nov 2022 | 1,0300 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 435.700 |
| 08 nov 2022 | 1,0500 | 1,0650 | 1,0330 | 1,0400 | 1,0400 | 271.100 |
| 07 nov 2022 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 227.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
