NYSE American - Delayed Quote USD

Chromocell Therapeutics Corporation (CHRO)

1.5000 -0.0700 (-4.46%)
At close: April 25 at 1:46 PM EDT
1.3600 -0.14 (-9.33%)
After hours: April 25 at 5:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.5500 1.6600 1.4900 1.5000 1.5000 9,700
Apr 24, 2024 1.5000 1.6300 1.5000 1.5700 1.5700 10,300
Apr 23, 2024 1.4300 1.8000 1.3150 1.5600 1.5600 16,300
Apr 22, 2024 1.4700 1.6400 1.4000 1.4000 1.4000 26,200
Apr 19, 2024 1.3000 1.7500 1.3000 1.5400 1.5400 119,200
Apr 18, 2024 1.7900 1.8700 1.2100 1.2250 1.2250 26,500
Apr 17, 2024 1.8300 2.0400 1.8300 1.9900 1.9900 11,300
Apr 16, 2024 1.9300 1.9500 1.6100 1.8200 1.8200 23,100
Apr 15, 2024 2.0000 2.2500 1.8900 1.9500 1.9500 37,100
Apr 12, 2024 1.8600 2.0000 1.8100 1.9990 1.9990 6,400
Apr 11, 2024 1.9400 1.9400 1.8100 1.8310 1.8310 6,000
Apr 10, 2024 1.9100 1.9100 1.8300 1.8550 1.8550 8,800
Apr 9, 2024 2.0800 2.1900 1.9000 1.9700 1.9700 28,100
Apr 8, 2024 2.2900 2.3300 2.0300 2.1500 2.1500 19,200
Apr 5, 2024 2.3800 2.5800 2.2900 2.2900 2.2900 21,800
Apr 4, 2024 2.3300 2.4500 2.3300 2.3400 2.3400 12,200
Apr 3, 2024 2.4100 2.5100 2.3300 2.4900 2.4900 14,100
Apr 2, 2024 2.4200 2.5000 2.3300 2.4000 2.4000 29,200
Apr 1, 2024 2.6500 2.6600 2.3900 2.3900 2.3900 27,000
Mar 28, 2024 2.7100 2.7400 2.5550 2.6200 2.6200 31,800
Mar 27, 2024 2.5000 2.7500 2.4000 2.7100 2.7100 169,100
Mar 26, 2024 2.6200 2.6200 2.3700 2.4400 2.4400 21,600
Mar 25, 2024 2.6000 2.7000 2.3200 2.5000 2.5000 36,000
Mar 22, 2024 2.8200 2.8200 2.4600 2.4600 2.4600 65,600
Mar 21, 2024 2.9500 2.9900 2.6500 2.7800 2.7800 37,000
Mar 20, 2024 2.8920 3.0460 2.7500 2.8600 2.8600 17,300
Mar 19, 2024 3.0300 3.1400 2.6300 3.0400 3.0400 33,900
Mar 18, 2024 3.2500 3.3300 3.0300 3.1300 3.1300 16,200
Mar 15, 2024 3.5000 3.5000 3.1600 3.3100 3.3100 24,700
Mar 14, 2024 3.6500 3.6500 3.3800 3.3800 3.3800 11,600
Mar 13, 2024 3.6800 3.6800 3.5000 3.5800 3.5800 16,900
Mar 12, 2024 3.5100 3.6500 3.3100 3.4500 3.4500 23,700
Mar 11, 2024 3.3900 3.6350 3.2900 3.3170 3.3170 23,400
Mar 8, 2024 3.6100 3.6100 3.2510 3.5400 3.5400 15,100
Mar 7, 2024 3.4000 3.6500 3.4000 3.6200 3.6200 13,900
Mar 6, 2024 3.3300 3.5500 3.2800 3.3800 3.3800 12,700
Mar 5, 2024 3.3660 3.5500 3.2600 3.2700 3.2700 19,100
Mar 4, 2024 3.6500 3.8200 3.1600 3.2700 3.2700 34,600
Mar 1, 2024 3.8250 3.8400 3.6500 3.6500 3.6500 13,300
Feb 29, 2024 3.9100 3.9400 3.7600 3.7700 3.7700 8,400
Feb 28, 2024 4.0000 4.2600 3.7500 3.7500 3.7500 16,900
Feb 27, 2024 4.0200 4.3600 4.0000 4.0000 4.0000 30,100
Feb 26, 2024 4.3100 4.7400 4.0200 4.2000 4.2000 72,400
Feb 23, 2024 4.5100 4.7400 4.3300 4.3300 4.3300 5,700
Feb 22, 2024 4.5040 4.8000 4.5040 4.8000 4.8000 4,900
Feb 21, 2024 4.3600 4.8400 4.3400 4.7800 4.7800 10,500
Feb 20, 2024 4.2700 4.8000 3.7000 4.8000 4.8000 25,400
Feb 16, 2024 6.0000 6.0000 4.5400 4.8000 4.8000 357,000

Related Tickers

PTIX Protagenic Therapeutics, Inc.
1.5687
-1.34%
 
PRTG Portage Biotech Inc.
0.2370
-9.78%
 
BNTC Benitec Biopharma Inc.
6.94
+3.27%
 
ALRN Aileron Therapeutics, Inc.
5.0000
+0.20%
 
ANL Adlai Nortye Ltd.
13.46
-0.66%
 
INDP Indaptus Therapeutics, Inc.
2.1800
-7.23%
 
FBLG FibroBiologics, Inc.
11.68
+1.39%
 
TELO Telomir Pharmaceuticals, Inc.
6.80
-1.88%
 
CERO CERo Therapeutics Holdings, Inc.
1.4100
-1.40%
 
AZTR Azitra, Inc.
0.2201
-2.13%