Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Chromocell Therapeutics Corporation | CHRO | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
3.32 | 3.0301 | 3.33 | 3.13 | 3.31 |
CHRO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.50 | 3.68 | 3.0301 | 3.40 | 19,983 | -0.37 | -10.57% |
1 Month | 4.27 | 4.84 | 3.0301 | 3.75 | 20,085 | -1.14 | -26.70% |
3 Months | 6.00 | 6.00 | 3.0301 | 4.14 | 30,098 | -2.87 | -47.83% |
6 Months | 6.00 | 6.00 | 3.0301 | 4.14 | 30,098 | -2.87 | -47.83% |
1 Year | 6.00 | 6.00 | 3.0301 | 4.14 | 30,098 | -2.87 | -47.83% |
3 Years | 6.00 | 6.00 | 3.0301 | 4.14 | 30,098 | -2.87 | -47.83% |
5 Years | 6.00 | 6.00 | 3.0301 | 4.14 | 30,098 | -2.87 | -47.83% |
CHRO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 3.13 | -0.18 | -5.44% | 3.32 | 3.33 | 3.0301 | 16,258 |
Mar 15 2024 | 3.31 | -0.07 | -2.07% | 3.50 | 3.50 | 3.1604 | 24,690 |
Mar 14 2024 | 3.38 | -0.20 | -5.59% | 3.65 | 3.65 | 3.38 | 11,594 |
Mar 13 2024 | 3.58 | 0.13 | 3.77% | 3.68 | 3.68 | 3.5001 | 16,909 |
Mar 12 2024 | 3.45 | 0.13 | 4.02% | 3.58 | 3.65 | 3.3101 | 23,656 |
Mar 11 2024 | 3.3166 | -0.22 | -6.31% | 3.50 | 3.6345 | 3.29 | 23,367 |
Mar 08 2024 | 3.5399 | -0.08 | -2.21% | 3.61 | 3.61 | 3.251 | 15,138 |
Mar 07 2024 | 3.62 | 0.24 | 7.10% | 3.42 | 3.65 | 3.40 | 13,885 |
Mar 06 2024 | 3.38 | 0.11 | 3.36% | 3.30 | 3.55 | 3.28 | 12,710 |
Mar 05 2024 | 3.27 | 0.00 | 0.00% | 3.19 | 3.60 | 3.19 | 19,120 |
Mar 04 2024 | 3.2701 | -0.38 | -10.41% | 3.85 | 3.85 | 3.16 | 34,629 |
Mar 01 2024 | 3.65 | -0.12 | -3.18% | 3.99 | 3.99 | 3.65 | 13,308 |
Feb 29 2024 | 3.77 | 0.02 | 0.53% | 3.90 | 4.00 | 3.76 | 8,377 |
Feb 28 2024 | 3.75 | -0.25 | -6.25% | 4.00 | 4.34 | 3.75 | 16,869 |
Feb 27 2024 | 4.00 | -0.20 | -4.76% | 4.02 | 4.45 | 4.00 | 28,658 |
Feb 26 2024 | 4.20 | -0.13 | -3.00% | 4.31 | 4.74 | 4.02 | 72,388 |
Feb 23 2024 | 4.33 | -0.47 | -9.79% | 4.55 | 4.74 | 4.33 | 5,737 |
Feb 22 2024 | 4.80 | 0.02 | 0.42% | 4.77 | 4.80 | 4.5038 | 4,916 |
Feb 21 2024 | 4.78 | 0.48 | 11.16% | 4.73 | 4.84 | 4.34 | 10,524 |
Feb 20 2024 | 4.30 | -0.50 | -10.42% | 4.27 | 4.50 | 3.70 | 25,437 |