Advertisement
Advertisement
Captor Therapeutics Spolka Akcyjna (CTX.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 174.50 | 175.00 | 171.00 | 175.00 | 175.00 | 938 |
| Feb 03, 2023 | 177.00 | 177.50 | 172.50 | 175.00 | 175.00 | 1,865 |
| Feb 02, 2023 | 179.00 | 179.00 | 175.50 | 177.00 | 177.00 | 1,925 |
| Feb 01, 2023 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 17,022 |
| Jan 31, 2023 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | 2,685 |
| Jan 30, 2023 | 181.00 | 181.00 | 173.00 | 178.50 | 178.50 | 1,180 |
| Jan 27, 2023 | 174.00 | 181.50 | 173.50 | 177.00 | 177.00 | 12,606 |
| Jan 26, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 108 |
| Jan 25, 2023 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 384 |
| Jan 24, 2023 | 176.00 | 179.50 | 173.50 | 179.50 | 179.50 | 651 |
| Jan 23, 2023 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 344 |
| Jan 20, 2023 | 174.50 | 179.50 | 174.50 | 178.00 | 178.00 | 421 |
| Jan 19, 2023 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | 3,260 |
| Jan 18, 2023 | 182.00 | 182.50 | 180.00 | 182.00 | 182.00 | 41 |
| Jan 17, 2023 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | 721 |
| Jan 16, 2023 | 180.50 | 184.00 | 179.00 | 179.50 | 179.50 | 7,690 |
| Jan 13, 2023 | 177.00 | 181.00 | 175.00 | 180.50 | 180.50 | 1,192 |
| Jan 12, 2023 | 171.00 | 177.50 | 171.00 | 176.00 | 176.00 | 2,480 |
| Jan 11, 2023 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1,936 |
| Jan 10, 2023 | 164.00 | 168.00 | 162.00 | 168.00 | 168.00 | 1,336 |
| Jan 09, 2023 | 164.00 | 167.00 | 159.00 | 167.00 | 167.00 | 1,725 |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 163.50 | 164.00 | 157.50 | 164.00 | 164.00 | 574 |
| Jan 04, 2023 | 164.50 | 164.50 | 161.50 | 164.00 | 164.00 | 657 |
| Jan 03, 2023 | 160.00 | 166.00 | 159.00 | 165.50 | 165.50 | 307 |
| Jan 02, 2023 | 160.00 | 164.50 | 158.00 | 164.50 | 164.50 | 153 |
| Dec 30, 2022 | 155.00 | 167.50 | 155.00 | 160.00 | 160.00 | 110 |
| Dec 29, 2022 | 152.50 | 159.00 | 150.00 | 159.00 | 159.00 | 470 |
| Dec 28, 2022 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 3,030 |
| Dec 27, 2022 | 155.50 | 160.50 | 153.50 | 158.00 | 158.00 | 1,081 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 35 |
| Dec 22, 2022 | 156.50 | 161.50 | 156.50 | 160.00 | 160.00 | 341 |
| Dec 21, 2022 | 157.00 | 161.50 | 157.00 | 161.50 | 161.50 | 5,806 |
| Dec 20, 2022 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 97 |
| Dec 19, 2022 | 159.50 | 169.00 | 155.00 | 155.00 | 155.00 | 1,163 |
| Dec 16, 2022 | 163.00 | 165.00 | 158.00 | 162.50 | 162.50 | 1,633 |
| Dec 15, 2022 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | 642 |
| Dec 14, 2022 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 426 |
| Dec 13, 2022 | 169.00 | 169.00 | 163.00 | 168.50 | 168.50 | 210 |
| Dec 12, 2022 | 169.50 | 173.00 | 164.00 | 164.50 | 164.50 | 494 |
| Dec 09, 2022 | 168.00 | 169.50 | 165.00 | 169.50 | 169.50 | 739 |
| Dec 08, 2022 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 392 |
| Dec 07, 2022 | 167.50 | 173.00 | 167.50 | 172.50 | 172.50 | 8,686 |
| Dec 06, 2022 | 173.50 | 174.00 | 172.00 | 173.50 | 173.50 | 117 |
| Dec 05, 2022 | 170.00 | 173.50 | 164.00 | 172.50 | 172.50 | 1,213 |
| Dec 02, 2022 | 174.00 | 178.50 | 172.00 | 172.00 | 172.00 | 436 |
| Dec 01, 2022 | 184.00 | 184.50 | 170.50 | 174.50 | 174.50 | 952 |
| Nov 30, 2022 | 183.50 | 183.50 | 178.50 | 182.00 | 182.00 | 553 |
| Nov 29, 2022 | 184.00 | 185.50 | 177.50 | 182.00 | 182.00 | 53,490 |
| Nov 28, 2022 | 187.00 | 188.00 | 184.00 | 188.00 | 188.00 | 837 |
| Nov 25, 2022 | 184.00 | 188.00 | 181.50 | 187.00 | 187.00 | 4,956 |
| Nov 24, 2022 | 180.00 | 184.00 | 177.50 | 183.50 | 183.50 | 1,973 |
| Nov 23, 2022 | 183.00 | 187.00 | 179.00 | 180.00 | 180.00 | 800 |
| Nov 22, 2022 | 183.00 | 188.00 | 180.50 | 188.00 | 188.00 | 2,663 |
| Nov 21, 2022 | 184.00 | 184.00 | 176.00 | 184.00 | 184.00 | 2,974 |
| Nov 18, 2022 | 180.00 | 188.00 | 174.50 | 188.00 | 188.00 | 4,344 |
| Nov 17, 2022 | 170.50 | 179.50 | 170.00 | 179.50 | 179.50 | 5,577 |
| Nov 16, 2022 | 170.00 | 173.00 | 168.00 | 172.50 | 172.50 | 3,224 |
| Nov 15, 2022 | 170.00 | 173.50 | 167.50 | 173.50 | 173.50 | 6,337 |
| Nov 14, 2022 | 187.00 | 187.00 | 160.00 | 166.00 | 166.00 | 13,059 |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,061 |
| Nov 09, 2022 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1,471 |
| Nov 08, 2022 | 158.50 | 164.50 | 156.50 | 163.00 | 163.00 | 1,299 |
| Nov 07, 2022 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | 1,258 |
| Nov 04, 2022 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 977 |
| Nov 03, 2022 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 242 |
| Nov 02, 2022 | 153.00 | 157.00 | 150.00 | 153.00 | 153.00 | 810 |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 158.00 | 159.50 | 154.50 | 154.50 | 154.50 | 307 |
| Oct 28, 2022 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 446 |
| Oct 27, 2022 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1,462 |
| Oct 26, 2022 | 157.50 | 158.00 | 157.00 | 158.00 | 158.00 | 659 |
| Oct 25, 2022 | 158.00 | 158.50 | 156.00 | 157.00 | 157.00 | 364 |
| Oct 24, 2022 | 152.50 | 160.00 | 152.00 | 156.50 | 156.50 | 1,029 |
| Oct 21, 2022 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 200 |
| Oct 20, 2022 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 104 |
| Oct 19, 2022 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,463 |
| Oct 18, 2022 | 138.00 | 147.00 | 138.00 | 147.00 | 147.00 | 356 |
| Oct 17, 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1 |
| Oct 14, 2022 | 144.00 | 147.50 | 138.00 | 147.50 | 147.50 | 6 |
| Oct 13, 2022 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 941 |
| Oct 12, 2022 | 144.50 | 144.50 | 140.00 | 144.00 | 144.00 | 471 |
| Oct 11, 2022 | 140.00 | 144.50 | 140.00 | 144.50 | 144.50 | 7 |
| Oct 10, 2022 | 135.00 | 138.50 | 134.00 | 135.50 | 135.50 | 111 |
| Oct 07, 2022 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 423 |
| Oct 06, 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 25 |
| Oct 05, 2022 | 137.50 | 143.00 | 134.50 | 138.00 | 138.00 | 3,889 |
| Oct 04, 2022 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 65 |
| Oct 03, 2022 | 138.00 | 138.00 | 128.00 | 137.00 | 137.00 | 116 |
| Sep 30, 2022 | 137.00 | 138.00 | 134.50 | 138.00 | 138.00 | 11 |
| Sep 29, 2022 | 139.00 | 139.00 | 134.00 | 139.00 | 139.00 | 7 |
| Sep 28, 2022 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 44 |
| Sep 27, 2022 | 142.00 | 142.00 | 138.00 | 140.50 | 140.50 | 839 |
| Sep 26, 2022 | 144.00 | 144.00 | 138.00 | 143.50 | 143.50 | 225 |
| Sep 23, 2022 | 147.00 | 147.50 | 140.00 | 144.50 | 144.50 | 638 |
| Sep 22, 2022 | 146.00 | 149.00 | 140.50 | 147.50 | 147.50 | 1,313 |
| Sep 21, 2022 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 356 |
| Sep 20, 2022 | 146.50 | 148.00 | 144.00 | 146.00 | 146.00 | 1,370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
