Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromocell Therapeutics Corp (NY: CHRO )

1.080 -0.030 (-2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.160 1.190 1.110 1.110 7,485 -0.04(-3.48%)
Jul 18, 2024 1.180 1.200 1.130 1.150 9,117 -0.02(-1.71%)
Jul 17, 2024 1.170 1.250 1.140 1.170 24,142 -0.02(-1.68%)
Jul 16, 2024 1.120 1.190 1.110 1.190 11,927 +0.02(+1.71%)
Jul 15, 2024 1.110 1.220 1.106 1.170 9,085 +0.02(+1.74%)
Jul 12, 2024 1.220 1.240 1.090 1.150 18,631 -0.11(-8.73%)
Jul 11, 2024 1.420 1.480 1.240 1.260 45,610 -0.12(-8.70%)
Jul 10, 2024 1.110 1.420 1.080 1.380 79,929 +0.27(+24.89%)
Jul 09, 2024 1.160 1.170 1.063 1.105 29,394 +0.04(+4.25%)
Jul 08, 2024 1.230 1.230 1.060 1.060 37,221 -0.17(-13.82%)
Jul 05, 2024 1.263 1.263 1.230 1.230 2,588 -0.02(-1.60%)
Jul 03, 2024 1.270 1.270 1.250 1.250 1,414 -0.02(-1.57%)
Jul 02, 2024 1.270 1.280 1.260 1.270 3,087 +0.02(+1.60%)
Jul 01, 2024 1.320 1.320 1.250 1.250 14,013 -0.07(-5.30%)
Jun 28, 2024 1.320 1.320 1.320 1.320 2,019 -0.04(-2.93%)
Jun 27, 2024 1.362 1.450 1.320 1.360 6,291 +0.04(+3.02%)
Jun 26, 2024 1.400 1.400 1.320 1.320 4,240 -0.12(-8.45%)
Jun 25, 2024 1.540 1.550 1.370 1.442 3,551 -0.06(-3.88%)
Jun 24, 2024 1.370 1.500 1.370 1.500 6,470 +0.13(+9.49%)
Jun 21, 2024 1.430 1.468 1.370 1.370 14,585 -0.18(-11.61%)
Jun 20, 2024 1.410 1.750 1.410 1.550 110,972 +0.13(+9.15%)
Jun 18, 2024 1.361 1.430 1.348 1.420 8,018 +0.16(+12.70%)
Jun 17, 2024 1.270 1.310 1.260 1.260 3,452 -0.04(-3.08%)
Jun 14, 2024 1.390 1.460 1.260 1.300 7,926 -0.05(-3.70%)
Jun 13, 2024 1.270 1.500 1.270 1.350 13,329 +0.06(+4.65%)
Jun 12, 2024 1.440 1.495 1.290 1.290 11,475 -0.03(-2.27%)
Jun 11, 2024 1.370 1.550 1.320 1.320 24,599 +0.01(+0.76%)
Jun 10, 2024 1.410 1.490 1.290 1.310 18,031 -0.11(-7.75%)
Jun 07, 2024 1.461 1.480 1.360 1.420 14,351 -0.06(-4.05%)
Jun 06, 2024 1.490 1.486 1.350 1.480 4,787 -0.02(-1.33%)
Jun 05, 2024 1.500 1.500 1.465 1.500 5,395 +0.01(+0.67%)
Jun 04, 2024 1.400 1.500 1.340 1.490 3,792 +0.15(+11.19%)
Jun 03, 2024 1.320 1.500 1.320 1.340 5,584 +0.00(+0.00%)
May 31, 2024 1.350 1.425 1.340 1.340 18,242 -0.08(-5.63%)
May 30, 2024 1.446 1.492 1.420 1.420 2,855 +0.01(+0.71%)
May 29, 2024 1.340 1.440 1.340 1.410 2,644 +0.05(+3.68%)
May 28, 2024 1.410 1.410 1.360 1.360 13,812 -0.07(-5.17%)
May 24, 2024 1.436 1.463 1.410 1.434 5,339 +0.01(+1.00%)
May 23, 2024 1.650 1.730 1.420 1.420 20,794 -0.24(-14.46%)
May 22, 2024 1.700 1.800 1.650 1.660 6,177 -0.20(-10.75%)
May 21, 2024 1.740 1.920 1.620 1.860 5,380 +0.04(+2.20%)
May 20, 2024 1.760 1.999 1.730 1.820 7,750 +0.07(+4.00%)
May 17, 2024 2.020 2.120 1.640 1.750 49,078 -0.26(-12.94%)
May 16, 2024 2.110 2.125 2.000 2.010 6,926 -0.10(-4.74%)
May 15, 2024 2.370 2.370 1.950 2.110 22,010 -0.06(-2.76%)
May 14, 2024 2.590 2.590 1.910 2.170 21,605 -0.36(-14.23%)
May 13, 2024 1.875 2.760 1.875 2.530 121,263 +0.70(+38.25%)
May 10, 2024 1.850 1.900 1.820 1.830 2,105 +0.06(+3.39%)
May 09, 2024 1.830 1.830 1.770 1.770 940 +0.02(+1.14%)
May 08, 2024 1.710 1.920 1.670 1.750 2,331 -0.09(-4.74%)
May 07, 2024 1.660 1.870 1.660 1.837 6,825 +0.18(+10.66%)
May 06, 2024 1.730 1.810 1.660 1.660 11,222 -0.11(-6.22%)
May 03, 2024 1.700 1.930 1.700 1.770 15,299 +0.03(+1.73%)
May 02, 2024 1.690 1.790 1.660 1.740 4,536 -0.03(-1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.