Citius Pharmaceuticals Inc (CTXR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.037 | 7.24070450098 | 0.511 | 0.5798 | 0.494 | 1052507 | 0.53977474 | CS |
| 4 | -0.049 | -8.20770519263 | 0.597 | 0.6801 | 0.48 | 804256 | 0.56173588 | CS |
| 12 | -0.062 | -10.1639344262 | 0.61 | 1.05 | 0.48 | 1926968 | 0.75241296 | CS |
| 26 | -0.232 | -29.7435897436 | 0.78 | 1.07 | 0.48 | 1845006 | 0.72888913 | CS |
| 52 | -0.152 | -21.7142857143 | 0.7 | 1.07 | 0.48 | 1220632 | 0.73138686 | CS |
| 156 | -1.612 | -74.6296296296 | 2.16 | 2.2499 | 0.48 | 1268180 | 1.15565975 | CS |
| 260 | -0.372 | -40.4347826087 | 0.92 | 4.56 | 0.4 | 2400448 | 1.75085345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.5508999 | -0.019 | -3.33 | 0.61 | 0.61 | 0.5401 | 2671202 |
| 1726871700 | 0.5699 | 0.0218 | 3.98 | 0.5699999 | 0.576899 | 0.5371 | 1625746 |
| 1726785300 | 0.5481 | 0.0381 | 7.47 | 0.5449 | 0.5798 | 0.52 | 1819952 |
| 1726698900 | 0.51 | 0.009 | 1.80 | 0.51 | 0.52 | 0.5044 | 385659 |
| 1726612500 | 0.501 | -0.0038 | -0.75 | 0.51 | 0.53 | 0.5009 | 681494 |
| 1726526100 | 0.5048 | -0.0151 | -2.90 | 0.511 | 0.528 | 0.494 | 749682 |
| 1726266900 | 0.5199 | 0.0024 | 0.46 | 0.5294 | 0.5306 | 0.51 | 509965 |
| 1726180500 | 0.5175 | -0.0125 | -2.36 | 0.5302 | 0.5382 | 0.5115 | 513482 |
| 1726094100 | 0.53 | -0.0081 | -1.51 | 0.54 | 0.54 | 0.48 | 678717 |
| 1726007700 | 0.5381 | 0.0121 | 2.30 | 0.5357 | 0.542 | 0.5205 | 468352 |
| 1725921300 | 0.526 | -0.004 | -0.75 | 0.53 | 0.556 | 0.515 | 509887 |
| 1725662100 | 0.53 | -0.01 | -1.85 | 0.5494 | 0.5666 | 0.52 | 861925 |
| 1725575700 | 0.54 | -0.01 | -1.82 | 0.5689999 | 0.575 | 0.5354 | 480380 |
| 1725489300 | 0.55 | 0.0029 | 0.53 | 0.5699999 | 0.5889 | 0.5397999 | 764825 |
| 1725402900 | 0.5471 | -0.0229 | -4.02 | 0.5699999 | 0.5745 | 0.5321 | 624683 |
| 1725057300 | 0.5699999 | 0.0033999 | 0.60 | 0.5649999 | 0.5897 | 0.5621 | 306479 |
| 1724970900 | 0.5666 | -0.0109 | -1.89 | 0.579 | 0.5878 | 0.5628 | 459133 |
| 1724884500 | 0.5775 | -0.0144 | -2.43 | 0.59 | 0.59936 | 0.5605 | 771086 |
| 1724798100 | 0.5919 | -0.0881 | -12.96 | 0.659 | 0.665 | 0.5861 | 1288973 |
| 1724711700 | 0.68 | 0.085 | 14.29 | 0.597 | 0.6801 | 0.59 | 1780447 |
| 1724452500 | 0.595 | 0.0217 | 3.79 | 0.562 | 0.6186 | 0.562 | 948137 |
| 1724366100 | 0.5733 | -0.0243 | -4.07 | 0.6 | 0.6 | 0.5603 | 1050002 |
| 1724279700 | 0.5976 | -0.0057 | -0.94 | 0.61 | 0.6173 | 0.582 | 641609 |
| 1724193300 | 0.6032999 | -0.0369 | -5.76 | 0.6479 | 0.6479 | 0.5941999 | 1297795 |
| 1724106900 | 0.6402 | 0.0371 | 6.15 | 0.5826 | 0.6711 | 0.5826 | 1938995 |
| 1723847700 | 0.6031 | 0.0168 | 2.87 | 0.592 | 0.6185 | 0.582 | 1069633 |
| 1723761300 | 0.5863 | -0.0038 | -0.64 | 0.6035 | 0.6199 | 0.5837 | 1304360 |
| 1723674900 | 0.5901 | -0.0203 | -3.33 | 0.61 | 0.63 | 0.5701 | 1918083 |
| 1723588500 | 0.6104 | -0.0808 | -11.69 | 0.62 | 0.64 | 0.55 | 3713600 |
| 1723502100 | 0.6912 | -0.0888 | -11.38 | 0.79 | 0.7998 | 0.6802 | 3324374 |
| 1723242900 | 0.78 | -0.11 | -12.36 | 0.8877 | 0.9287 | 0.76 | 3097395 |
| 1723156500 | 0.89 | -0.0159 | -1.76 | 0.875 | 0.9096 | 0.75 | 5922045 |
| 1723070100 | 0.9059 | -0.1141 | -11.19 | 1.03 | 1.04 | 0.828 | 3359309 |
| 1722983700 | 1.02 | 0.09 | 9.40 | 0.95 | 1.05 | 0.9016 | 3638300 |
| 1722897300 | 0.9324 | 0.0259 | 2.86 | 0.7977 | 0.967 | 0.75 | 4855608 |
| 1722638100 | 0.9065 | 0.0011 | 0.12 | 0.9015 | 0.93 | 0.86 | 1180500 |
| 1722551700 | 0.9054 | 0.0004 | 0.04 | 0.915 | 0.9299 | 0.8801 | 1309274 |
| 1722465300 | 0.905 | -0.026 | -2.79 | 0.9239 | 0.9599 | 0.905 | 1304268 |
| 1722378900 | 0.931 | -0.0542 | -5.50 | 0.9968 | 0.9999 | 0.921 | 1629988 |
| 1722292500 | 0.9852 | 0.0252 | 2.63 | 0.98 | 1.03 | 0.96 | 2652228 |
| 1722033300 | 0.96 | 0.0291 | 3.13 | 0.9561 | 0.96 | 0.92 | 1033244 |
| 1721946900 | 0.9309 | 0.0029 | 0.31 | 0.95 | 0.95 | 0.85 | 2220873 |
| 1721860500 | 0.928 | -0.0021 | -0.23 | 0.954951 | 1.02 | 0.92 | 3504199 |
| 1721774100 | 0.9301 | 0.0701 | 8.15 | 0.86 | 0.9579 | 0.84 | 3830674 |
| 1721687700 | 0.86 | 0.0682001 | 8.61 | 0.801 | 0.8699 | 0.7705 | 1868358 |
| 1721428500 | 0.7917999 | -0.0348 | -4.21 | 0.8300999 | 0.835 | 0.7702 | 1716584 |
| 1721342100 | 0.8266 | 0.0066001 | 0.80 | 0.836 | 0.8753 | 0.8199999 | 1690094 |
| 1721255700 | 0.8199999 | -0.03 | -3.53 | 0.879999 | 0.8928 | 0.7801 | 2954222 |
| 1721169300 | 0.85 | 0.0847 | 11.07 | 0.78 | 0.87 | 0.7699 | 3199568 |
| 1721082900 | 0.7653 | 0.0314 | 4.28 | 0.732 | 0.7758 | 0.7265 | 2590333 |
| 1720823700 | 0.7339 | -0.0384 | -4.97 | 0.77 | 0.7769 | 0.7151 | 2327256 |
| 1720737300 | 0.7723 | 0.0265 | 3.55 | 0.7899 | 0.7939 | 0.7136 | 3432467 |
| 1720650900 | 0.7458 | 0.0696 | 10.29 | 0.7224 | 0.765 | 0.6526999 | 6264384 |
| 1720564500 | 0.6762 | 0.0743 | 12.34 | 0.64 | 0.6899999 | 0.62 | 3562401 |
| 1720478100 | 0.6019 | 0.0727 | 13.74 | 0.56 | 0.6156 | 0.5542 | 2654870 |
| 1720218900 | 0.5292 | 0.0438 | 9.02 | 0.5094999 | 0.5467999 | 0.49 | 1397491 |
| 1720040640 | 0.4854 | -0.0267 | -5.21 | 0.516 | 0.5284 | 0.48 | 1352077 |
| 1719959700 | 0.5121 | -0.0312 | -5.74 | 0.559 | 0.5598999 | 0.5024 | 2244811 |
| 1719873300 | 0.5433 | -0.0404 | -6.92 | 0.61 | 0.61066 | 0.5254 | 2483849 |
| 1719614100 | 0.5837 | -0.0545 | -8.54 | 0.6367 | 0.6497 | 0.575 | 17303680 |
| 1719527700 | 0.6382 | 0.0161 | 2.59 | 0.62 | 0.6564 | 0.62 | 1039984 |
| 1719441300 | 0.6221 | -0.0479 | -7.15 | 0.6697999 | 0.718 | 0.62 | 1693843 |
| 1719354900 | 0.67 | 0.0325 | 5.10 | 0.6375 | 0.6899 | 0.63 | 1966836 |
| 1719268500 | 0.6375 | 0.0285 | 4.68 | 0.619 | 0.6599 | 0.6137 | 1033792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
