Crism Therapeutics Corporation (CRTX)
LSE
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 | -0.75 | -5.26315789474 | 14.25 | 15.5 | 13 | 136119 | 13.5 | DE |
| 4 | 8.25 | 157.142857143 | 5.25 | 30.5 | 5.25 | 438108 | 15.82922051 | DE |
| 12 | -10.5 | -43.75 | 24 | 30.5 | 5.25 | 262509 | 15.14830177 | DE |
| 26 | -10.5 | -43.75 | 24 | 30.5 | 5.25 | 262509 | 15.14830177 | DE |
| 52 | -10.5 | -43.75 | 24 | 30.5 | 5.25 | 262509 | 15.14830177 | DE |
| 156 | -10.5 | -43.75 | 24 | 30.5 | 5.25 | 262509 | 15.14830177 | DE |
| 260 | -10.5 | -43.75 | 24 | 30.5 | 5.25 | 262509 | 15.14830177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 19897 |
| 1721406600 | 13.5 | 0 | 0.00 | 13.5 | 14.5 | 13.5 | 5482 |
| 1721320200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 125706 |
| 1721233800 | 13.5 | 0 | 0.00 | 13.5 | 14 | 13.5 | 36221 |
| 1721147400 | 13.5 | -0.75 | -5.26 | 14.25 | 15.5 | 13 | 493290 |
| 1721061000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 9734 |
| 1720801800 | 14.5 | -0.5 | -3.33 | 14.5 | 14.5 | 12.5 | 56607 |
| 1720715400 | 15 | 0.5 | 3.45 | 14.5 | 17 | 14.5 | 425129 |
| 1720629000 | 14.5 | -0.75 | -4.92 | 15.25 | 15.25 | 14.5 | 45050 |
| 1720542600 | 15.25 | -1.25 | -7.58 | 16.5 | 16.5 | 15.25 | 149996 |
| 1720456200 | 16.5 | 0.75 | 4.76 | 15.75 | 19 | 15.75 | 404551 |
| 1720197000 | 15.75 | -0.75 | -4.55 | 16.5 | 16.5 | 13.5 | 379085 |
| 1720110600 | 16.5 | -0.3 | -1.79 | 17.5 | 26.5 | 14.5 | 3345802 |
| 1720024200 | 16.8 | 10.55 | 168.80 | 6.25 | 30.5 | 6.25 | 2954385 |
| 1719937800 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 22388 |
| 1719851400 | 6 | 0.75 | 14.29 | 5.25 | 6 | 5.25 | 122043 |
| 1719592200 | 5.25 | 0 | 0.00 | 5.25 | 5.375 | 5.25 | 42434 |
| 1719505800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 6729 |
| 1719419400 | 5.25 | 0 | 0.00 | 5.25 | 5.75 | 5.25 | 109006 |
| 1719333000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 8618 |
| 1719246600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2536 |
| 1718987400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 14729 |
| 1718901000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 63991 |
| 1718814600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 17698 |
| 1718728200 | 5.5 | -1 | -15.38 | 6.5 | 6.5 | 5.5 | 46274 |
| 1718641800 | 6.5 | -0.75 | -10.34 | 7.25 | 7.25 | 6.5 | 12754 |
| 1718382600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 18256 |
| 1718296200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 4204 |
| 1718209800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 27777 |
| 1718123400 | 7.25 | -0.75 | -9.38 | 8.25 | 8.25 | 7.25 | 59542 |
| 1718037000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 47240 |
| 1717777800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 9048 |
| 1717691400 | 8.25 | -1.75 | -17.50 | 9 | 9 | 8.25 | 57921 |
| 1717605000 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.3 | 55245 |
| 1717518600 | 10.5 | 1 | 10.53 | 9.5 | 10.5 | 9.5 | 109630 |
| 1717432200 | 9.5 | -2 | -17.39 | 11.5 | 11.5 | 8.5 | 258248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
