Italia markets closed

Citius Pharmaceuticals, Inc. (CTXR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6844-0,0075 (-1,08%)
Alla chiusura: 04:00PM EDT
0,6775 -0,01 (-1,01%)
Dopo ore: 06:30PM EDT
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20230,68140,69990,66350,68440,6844359.182
28 set 20230,69000,70000,67000,69200,6920366.800
27 set 20230,65700,71400,64100,69200,6920548.200
26 set 20230,66600,68800,63000,65100,6510853.100
25 set 20230,70000,71000,66000,66000,6600541.600
22 set 20230,69200,71000,69000,69800,6980559.700
21 set 20230,70400,71300,69000,69200,6920413.900
20 set 20230,72000,74000,69000,69600,6960538.300
19 set 20230,73000,74000,71000,71600,7160610.100
18 set 20230,77300,78100,69500,73600,7360865.000
15 set 20230,76500,79600,75700,75900,75901.130.600
14 set 20230,73600,77000,73000,76000,76001.108.800
13 set 20230,78800,78800,72000,73000,73001.649.700
12 set 20230,82000,82500,78000,78100,78101.307.200
11 set 20230,92200,94000,77800,79700,79702.766.100
08 set 20230,91000,94000,88000,88500,8850963.900
07 set 20230,89100,91000,86000,87500,8750749.800
06 set 20230,92000,92000,85000,85700,85701.438.000
05 set 20230,91900,96000,90000,90400,9040486.000
01 set 20230,90000,94000,90000,93100,9310428.100
31 ago 20230,94000,95000,91000,91200,9120514.400
30 ago 20230,92300,93900,91800,92900,9290290.500
29 ago 20230,92500,96500,92000,93000,9300242.500
28 ago 20230,97800,98000,93100,93400,9340303.500
25 ago 20230,90000,97600,90000,96800,9680684.800
24 ago 20230,89900,93000,89000,89400,8940349.400
23 ago 20230,90000,92000,88300,90500,9050241.400
22 ago 20230,89000,92000,87700,91000,9100366.800
21 ago 20230,91000,93300,89400,90700,9070413.900
18 ago 20230,88100,92000,87000,90400,9040577.200
17 ago 20230,89200,90500,88100,89200,8920574.700
16 ago 20230,85000,91900,85000,86900,8690771.200
15 ago 20230,90000,96000,86100,86100,86101.460.200
14 ago 20230,96000,97000,90400,92300,92301.260.200
11 ago 20230,98600,99400,93800,95200,95201.003.400
10 ago 20230,98001,03900,94000,99600,99602.476.500
09 ago 20230,94000,96000,90100,92100,92101.121.700
08 ago 20230,91000,95900,91000,94400,9440646.400
07 ago 20230,92200,95700,89000,93000,9300844.100
04 ago 20230,95300,97100,89500,92100,92101.347.800
03 ago 20230,92500,99700,91000,97800,97801.397.100
02 ago 20230,95000,95300,91000,91400,91401.701.900
01 ago 20230,97700,98000,94000,95500,95501.530.200
31 lug 20230,91101,05000,85000,99000,99007.285.900
28 lug 20231,16001,16001,10001,12001,12001.469.700
27 lug 20231,15001,15001,00001,09001,09004.027.600
26 lug 20231,14001,16001,10501,12001,12001.007.000
25 lug 20231,16001,17001,13001,14001,14001.194.600
24 lug 20231,19001,19001,07001,16001,16001.893.400
21 lug 20231,19001,20001,16001,17001,1700867.300
20 lug 20231,21001,21001,17001,19001,1900895.000
19 lug 20231,23001,25001,19001,20001,20001.077.600
18 lug 20231,23001,27001,20501,23001,23001.066.300
17 lug 20231,18001,25001,18001,24001,2400972.500
14 lug 20231,20001,24001,18001,19001,1900582.400
13 lug 20231,19001,22001,19001,21001,2100592.400
12 lug 20231,20001,24001,17001,19001,19001.771.800
11 lug 20231,20001,24001,17001,18001,18001.675.400
10 lug 20231,20001,25001,19001,22001,2200636.100
07 lug 20231,15001,21501,15001,20001,2000978.600
06 lug 20231,25001,25001,12001,13001,13002.555.900
05 lug 20231,25001,28501,21001,23001,23001.517.800
03 lug 20231,21001,27001,18001,25001,25001.049.100
30 giu 20231,22001,26001,18001,20001,20002.299.100
29 giu 20231,24001,25001,16001,18001,18002.136.200
28 giu 20231,29001,30001,24001,24001,24001.041.800
27 giu 20231,37001,37001,26001,28501,28501.285.900
26 giu 20231,31001,40001,22001,36001,36002.685.800
23 giu 20231,29001,34001,26001,29001,290015.964.400
22 giu 20231,29001,32001,25001,30001,30001.240.600
21 giu 20231,26001,30001,24001,28001,28001.280.000
20 giu 20231,26001,30001,24001,25001,25001.605.500
16 giu 20231,26001,30001,22001,23001,23001.017.000
15 giu 20231,21001,31001,21001,26001,26001.034.800
14 giu 20231,27001,27001,21001,21001,21001.098.200
13 giu 20231,21001,29001,21001,26001,2600828.800
12 giu 20231,20001,26001,20001,22001,2200830.600
09 giu 20231,25001,26001,19001,21001,2100720.700
08 giu 20231,28001,29001,23001,25001,25001.192.600
07 giu 20231,29001,31001,27001,28001,2800631.600
06 giu 20231,29001,31001,26001,28001,2800898.100
05 giu 20231,30001,34501,27001,29001,29001.669.100
02 giu 20231,25001,32001,22001,32001,32001.612.300
01 giu 20231,16001,31001,15001,24001,24002.454.600
31 mag 20231,11001,16001,10001,16001,1600738.300
30 mag 20231,12001,15001,10001,10001,1000605.700
26 mag 20231,09001,13001,09001,11001,1100756.100
25 mag 20231,14001,14001,07001,08001,08001.213.600
24 mag 20231,10001,14501,07001,11001,1100944.300
23 mag 20231,12001,16001,07001,10001,10001.737.100
22 mag 20231,17001,18801,13001,13001,1300990.000
19 mag 20231,16001,19001,14001,18001,18001.075.700
18 mag 20231,12001,17001,09001,13001,13001.276.900
17 mag 20231,26001,27001,05001,10001,10005.696.200
16 mag 20231,25001,28001,23001,25001,25001.252.400
15 mag 20231,42001,42001,23001,28001,28004.950.400
12 mag 20231,34001,44501,29501,41001,41003.068.500
11 mag 20231,29001,45001,28501,32001,32008.892.200
10 mag 20231,24001,30001,20101,25001,25003.784.600
09 mag 20231,28001,29001,23001,23001,23001.251.200
*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...