CHFW

Consonance HFW Acquisition Historical Data

CHFW Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 13 2021 9.90 -0.24 -2.37% 10.1499 10.1499 9.818 3,435
Apr 12 2021 10.14 0.18 1.81% 9.80 10.14 9.80 16,318
Apr 09 2021 9.96 0.16 1.63% 9.80 9.98 9.80 5,407
Apr 08 2021 9.80 0.04 0.41% 9.80 9.80 9.78 1,193
Apr 07 2021 9.76 -0.02 -0.15% 9.71 9.80 9.71 7,024
Apr 06 2021 9.775 0.01 0.15% 9.62 9.83 9.62 6,745
Apr 05 2021 9.7601 0.01 0.1% 9.75 9.7834 9.75 1,280
Apr 02 2021 9.75 0.00 +0.00% 9.67 9.83 9.67 0
Apr 01 2021 9.75 0.13 1.35% 9.67 9.83 9.67 110,743
Mar 31 2021 9.62 -0.16 -1.64% 9.65 9.65 9.56 16,780
Mar 30 2021 9.78 0.08 0.82% 9.70 9.85 9.70 4,155
Mar 29 2021 9.70 0.00 0.0% 9.61 9.75 9.61 5,349
Mar 26 2021 9.70 0.02 0.21% 9.65 9.75 9.65 39,999
Mar 25 2021 9.68 0.08 0.83% 9.55 9.75 9.55 8,309
Mar 24 2021 9.60 -0.25 -2.54% 9.54 9.80 9.54 10,646
Mar 23 2021 9.85 -0.01 -0.1% 9.85 9.88 9.85 23,539
Mar 22 2021 9.86 -0.08 -0.75% 9.88 9.955 9.86 2,097
Mar 19 2021 9.935 0.04 0.35% 9.935 9.94 9.935 138
Mar 18 2021 9.90 0.02 0.2% 10.00 10.00 9.8601 1,543
Mar 17 2021 9.88 -0.04 -0.4% 9.90 9.9699 9.81 8,049
Mar 16 2021 9.92 -0.05 -0.47% 9.90 9.93 9.90 1,891
Mar 15 2021 9.9673 0.02 0.17% 9.80 9.97 9.80 1,489
Mar 12 2021 9.95 -0.03 -0.3% 9.8695 9.95 9.8695 9,686
Mar 11 2021 9.98 0.11 1.11% 9.89 10.00 9.89 11,565
Mar 10 2021 9.87 0.00 0.0% 10.00 10.04 9.87 9,709
Mar 09 2021 9.87 -0.06 -0.6% 10.06 10.06 9.85 48,362
Mar 08 2021 9.93 -0.02 -0.2% 9.98 10.02 9.90 4,111
Mar 05 2021 9.95 0.00 0.0% 10.05 10.05 9.90 23,714
Mar 04 2021 9.95 -0.10 -1.0% 10.07 10.07 9.91 44,399
Mar 03 2021 10.05 0.00 0.0% 10.07 10.10 10.05 17,161
Mar 02 2021 10.05 -0.08 -0.79% 10.11 10.20 9.91 44,982
Mar 01 2021 10.13 -0.06 -0.59% 10.25 10.25 9.89 43,176
Feb 26 2021 10.1901 -0.08 -0.78% 10.25 10.25 10.19 23,394
Feb 25 2021 10.27 -0.13 -1.25% 10.48 10.48 10.2501 57,943
Feb 24 2021 10.40 0.05 0.48% 10.28 10.48 10.28 38,772
Feb 23 2021 10.35 -0.01 -0.1% 10.30 10.60 10.21 124,142
Feb 22 2021 10.36 -0.25 -2.36% 10.63 10.75 10.36 126,806
Feb 19 2021 10.61 0.08 0.76% 10.60 10.68 10.5101 28,337
Feb 18 2021 10.53 -0.11 -1.03% 11.00 11.00 10.48 178,151
Feb 17 2021 10.6399 -0.01 -0.09% 10.87 10.87 10.43 18,674
Feb 16 2021 10.65 0.17 1.62% 11.40 11.40 10.37 41,648
Feb 15 2021 10.48 0.00 +0.00% 10.39 10.50 10.32 0
Feb 12 2021 10.48 0.16 1.55% 10.39 10.50 10.32 47,614
Feb 11 2021 10.32 0.02 0.19% 10.43 10.43 10.25 40,733
Feb 10 2021 10.30 -0.05 -0.48% 10.86 10.86 10.30 69,050
Feb 09 2021 10.35 0.05 0.49% 10.38 10.40 10.31 26,770
Feb 08 2021 10.30 -0.02 -0.19% 10.64 10.64 10.30 69,121
Feb 05 2021 10.32 -0.06 -0.58% 10.42 10.42 10.30 32,603
Feb 04 2021 10.38 0.03 0.29% 10.35 10.58 10.35 7,791
Feb 03 2021 10.35 -0.03 -0.29% 10.65 10.65 10.30 11,236
Feb 02 2021 10.38 -0.02 -0.19% 10.45 10.59 10.38 14,019
Feb 01 2021 10.40 -0.26 -2.44% 10.25 10.65 10.25 6,048
Jan 29 2021 10.66 0.45 4.41% 10.48 10.66 10.11 109,959
Jan 28 2021 10.21 -0.08 -0.78% 10.21 10.80 10.20 8,072
Jan 27 2021 10.29 -0.01 -0.1% 10.40 10.40 10.14 59,368
Jan 26 2021 10.30 -0.08 -0.72% 10.50 10.50 10.21 17,742
Jan 25 2021 10.375 -0.03 -0.24% 10.45 10.45 10.30 57,789
Jan 22 2021 10.40 0.08 0.78% 10.45 10.45 10.35 6,029
Jan 21 2021 10.32 -0.01 -0.1% 11.00 11.00 10.10 14,629
Jan 20 2021 10.33 0.02 0.19% 10.32 10.33 10.17 4,391
Jan 19 2021 10.31 0.09 0.88% 10.29 10.31 10.2842 6,506
Jan 18 2021 10.22 0.00 +0.00% 10.30 10.33 10.21 0
Jan 15 2021 10.22 0.02 0.2% 10.30 10.33 10.21 12,392
Jan 14 2021 10.20 -0.05 -0.49% 10.40 10.40 10.15 2,683


Your Recent History
AMEX
CHFW
Consonance..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.