Italia markets closed

Citius Pharmaceuticals, Inc. (CTXR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,7606-0,0168 (-2,16%)
In data: 03:40PM EST. Mercato aperto.
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20240,77430,79990,76060,76060,7606234.656
01 mar 20240,75600,79700,75600,77700,7770319.300
29 feb 20240,80000,82000,76100,76800,7680438.800
28 feb 20240,74900,79600,74900,78600,7860437.700
27 feb 20240,74000,76400,74000,75300,7530413.700
26 feb 20240,75500,79600,74000,74100,7410542.700
23 feb 20240,77000,78900,76000,76000,7600419.000
22 feb 20240,76600,79800,76100,79000,7900396.600
21 feb 20240,74000,78000,74000,77000,7700389.900
20 feb 20240,77000,77500,72700,75000,7500870.500
16 feb 20240,85000,86000,77000,79500,79501.217.800
15 feb 20240,77900,85500,76000,84200,84201.044.200
14 feb 20240,74000,78100,71000,77200,77201.035.400
13 feb 20240,71600,74500,67000,68000,6800794.500
12 feb 20240,62900,73900,62900,71700,71701.140.900
09 feb 20240,60400,67000,60400,65800,6580563.100
08 feb 20240,61500,63700,60000,61200,6120583.600
07 feb 20240,60700,63500,60000,61200,6120564.300
06 feb 20240,60000,62000,60000,61000,6100688.000
05 feb 20240,63000,65000,60000,60000,6000675.700
02 feb 20240,64000,65000,62200,62600,6260346.800
01 feb 20240,63000,65000,62300,63700,6370620.000
31 gen 20240,62800,64200,62000,62100,6210434.700
30 gen 20240,69000,72000,62100,62500,6250796.700
29 gen 20240,67800,72200,65000,66900,66901.496.000
26 gen 20240,67000,68800,66000,68000,6800310.300
25 gen 20240,63000,68200,63000,65300,6530512.000
24 gen 20240,67400,68000,60500,64000,64001.412.600
23 gen 20240,70000,70900,66000,67400,6740800.700
22 gen 20240,72000,73900,67000,70000,7000935.800
19 gen 20240,76000,76000,72000,72100,7210675.600
18 gen 20240,78000,79000,73500,75000,75001.398.400
17 gen 20240,75000,78100,73500,76500,7650856.700
16 gen 20240,75000,76000,74000,75000,7500433.300
12 gen 20240,73700,76000,72800,75000,7500540.900
11 gen 20240,73200,76500,73200,74100,7410480.400
10 gen 20240,74900,76000,72500,74600,7460697.000
09 gen 20240,76200,77000,74500,74700,7470392.900
08 gen 20240,76300,77900,74200,76500,7650832.300
05 gen 20240,77900,77900,76100,76100,7610586.600
04 gen 20240,77000,79500,76100,77900,7790566.800
03 gen 20240,81000,83000,76700,78300,7830480.000
02 gen 20240,76000,81600,76000,80900,8090721.300
29 dic 20230,76000,78700,75100,75700,7570789.200
28 dic 20230,78100,78200,75000,77200,7720519.300
27 dic 20230,78000,81000,76500,78900,7890460.700
26 dic 20230,79000,80000,77900,78900,7890379.700
22 dic 20230,75500,80000,75500,79700,7970517.600
21 dic 20230,75400,80000,75300,75500,7550522.200
20 dic 20230,78000,82000,78000,79000,7900478.900
19 dic 20230,77000,79100,76500,78400,7840450.100
18 dic 20230,78800,78800,76000,76800,7680412.800
15 dic 20230,79400,80000,75700,79700,79701.168.400
14 dic 20230,78100,79900,75100,78600,7860458.700
13 dic 20230,79500,80900,76100,80000,8000590.600
12 dic 20230,81500,82500,79500,79500,7950311.600
11 dic 20230,85900,87000,80000,81600,8160584.400
08 dic 20230,86000,87000,84000,85500,8550368.200
07 dic 20230,85000,87000,83000,85700,8570714.500
06 dic 20230,79700,84400,79000,83600,8360599.500
05 dic 20230,77000,80000,76100,79600,7960457.600
04 dic 20230,77000,78000,76100,77200,7720674.100
01 dic 20230,75800,77500,75800,77300,7730566.600
30 nov 20230,76400,77700,75000,77100,7710580.800
29 nov 20230,77000,78000,76300,76800,7680354.900
28 nov 20230,78100,79000,76500,76500,7650464.300
27 nov 20230,78100,79000,78000,78200,7820215.200
24 nov 20230,76300,79000,76300,79000,7900131.200
22 nov 20230,77000,78000,76300,76800,7680306.200
21 nov 20230,76700,78400,76700,77200,7720414.900
20 nov 20230,76300,78500,76300,76700,7670448.600
17 nov 20230,77500,77700,76300,77300,7730503.300
16 nov 20230,76500,77900,76300,76400,7640353.400
15 nov 20230,76900,78000,76000,76800,7680444.700
14 nov 20230,75600,79000,75600,77300,7730615.600
13 nov 20230,76600,77000,75000,75500,7550346.900
10 nov 20230,75000,78000,75000,77000,7700818.600
09 nov 20230,76000,77400,75100,77000,7700340.800
08 nov 20230,77000,78500,76500,77200,7720406.900
07 nov 20230,76100,78700,76000,77400,7740358.600
06 nov 20230,77000,78700,76200,77000,7700315.400
03 nov 20230,78900,79500,76600,77600,7760355.700
02 nov 20230,77700,79000,76200,77400,7740322.800
01 nov 20230,76500,78500,74300,77000,7700426.700
31 ott 20230,74000,77400,74000,75300,7530481.500
30 ott 20230,73500,75200,70400,75000,7500540.000
27 ott 20230,73700,75200,73000,73800,7380317.700
26 ott 20230,78300,78300,72500,75200,7520518.200
25 ott 20230,76000,81900,74400,77800,7780713.900
24 ott 20230,61500,85000,60000,79100,79104.313.200
23 ott 20230,67000,69000,65000,67400,6740857.300
20 ott 20230,72000,72000,69000,69500,6950324.400
19 ott 20230,75900,75900,70500,70600,7060326.800
18 ott 20230,73400,75900,72000,75400,7540298.100
17 ott 20230,71900,78000,71100,73400,7340708.500
16 ott 20230,70600,75000,67000,73000,7300708.500
13 ott 20230,73100,74000,68800,69800,6980426.300
12 ott 20230,68800,73800,68200,73000,7300563.100
11 ott 20230,68800,71000,68000,68700,6870668.200
10 ott 20230,71000,72000,67000,70000,7000521.200
*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...