Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Captor Therapeutics Spolka Akcyjna (CTX.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
175.000.00 (0.00%)
At close: 05:00PM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023174.50175.00171.00175.00175.00938
Feb 03, 2023177.00177.50172.50175.00175.001,865
Feb 02, 2023179.00179.00175.50177.00177.001,925
Feb 01, 2023180.00180.00176.00179.00179.0017,022
Jan 31, 2023172.00180.00172.00180.00180.002,685
Jan 30, 2023181.00181.00173.00178.50178.501,180
Jan 27, 2023174.00181.50173.50177.00177.0012,606
Jan 26, 2023178.00178.00178.00178.00178.00108
Jan 25, 2023175.00178.00174.00174.00174.00384
Jan 24, 2023176.00179.50173.50179.50179.50651
Jan 23, 2023178.00178.00172.00178.00178.00344
Jan 20, 2023174.50179.50174.50178.00178.00421
Jan 19, 2023180.00180.00175.50176.00176.003,260
Jan 18, 2023182.00182.50180.00182.00182.0041
Jan 17, 2023183.00183.00177.00181.00181.00721
Jan 16, 2023180.50184.00179.00179.50179.507,690
Jan 13, 2023177.00181.00175.00180.50180.501,192
Jan 12, 2023171.00177.50171.00176.00176.002,480
Jan 11, 2023167.00170.00166.00170.00170.001,936
Jan 10, 2023164.00168.00162.00168.00168.001,336
Jan 09, 2023164.00167.00159.00167.00167.001,725
Jan 06, 2023------
Jan 05, 2023163.50164.00157.50164.00164.00574
Jan 04, 2023164.50164.50161.50164.00164.00657
Jan 03, 2023160.00166.00159.00165.50165.50307
Jan 02, 2023160.00164.50158.00164.50164.50153
Dec 30, 2022155.00167.50155.00160.00160.00110
Dec 29, 2022152.50159.00150.00159.00159.00470
Dec 28, 2022156.00158.00152.00152.00152.003,030
Dec 27, 2022155.50160.50153.50158.00158.001,081
Dec 26, 2022------
Dec 23, 2022160.00161.00160.00161.00161.0035
Dec 22, 2022156.50161.50156.50160.00160.00341
Dec 21, 2022157.00161.50157.00161.50161.505,806
Dec 20, 2022154.00160.00153.00160.00160.0097
Dec 19, 2022159.50169.00155.00155.00155.001,163
Dec 16, 2022163.00165.00158.00162.50162.501,633
Dec 15, 2022168.00168.00162.00167.00167.00642
Dec 14, 2022164.00169.00164.00168.00168.00426
Dec 13, 2022169.00169.00163.00168.50168.50210
Dec 12, 2022169.50173.00164.00164.50164.50494
Dec 09, 2022168.00169.50165.00169.50169.50739
Dec 08, 2022172.00172.00168.00170.00170.00392
Dec 07, 2022167.50173.00167.50172.50172.508,686
Dec 06, 2022173.50174.00172.00173.50173.50117
Dec 05, 2022170.00173.50164.00172.50172.501,213
Dec 02, 2022174.00178.50172.00172.00172.00436
Dec 01, 2022184.00184.50170.50174.50174.50952
Nov 30, 2022183.50183.50178.50182.00182.00553
Nov 29, 2022184.00185.50177.50182.00182.0053,490
Nov 28, 2022187.00188.00184.00188.00188.00837
Nov 25, 2022184.00188.00181.50187.00187.004,956
Nov 24, 2022180.00184.00177.50183.50183.501,973
Nov 23, 2022183.00187.00179.00180.00180.00800
Nov 22, 2022183.00188.00180.50188.00188.002,663
Nov 21, 2022184.00184.00176.00184.00184.002,974
Nov 18, 2022180.00188.00174.50188.00188.004,344
Nov 17, 2022170.50179.50170.00179.50179.505,577
Nov 16, 2022170.00173.00168.00172.50172.503,224
Nov 15, 2022170.00173.50167.50173.50173.506,337
Nov 14, 2022187.00187.00160.00166.00166.0013,059
Nov 11, 2022------
Nov 10, 2022165.00170.00165.00170.00170.002,061
Nov 09, 2022163.00165.00163.00165.00165.001,471
Nov 08, 2022158.50164.50156.50163.00163.001,299
Nov 07, 2022158.00160.00154.00154.00154.001,258
Nov 04, 2022153.00155.00152.00155.00155.00977
Nov 03, 2022155.00155.00154.00154.00154.00242
Nov 02, 2022153.00157.00150.00153.00153.00810
Nov 01, 2022------
Oct 31, 2022158.00159.50154.50154.50154.50307
Oct 28, 2022158.00158.00155.00158.00158.00446
Oct 27, 2022158.00158.00157.00158.00158.001,462
Oct 26, 2022157.50158.00157.00158.00158.00659
Oct 25, 2022158.00158.50156.00157.00157.00364
Oct 24, 2022152.50160.00152.00156.50156.501,029
Oct 21, 2022150.00150.00149.50150.00150.00200
Oct 20, 2022147.00150.00147.00150.00150.00104
Oct 19, 2022147.00148.00147.00148.00148.001,463
Oct 18, 2022138.00147.00138.00147.00147.00356
Oct 17, 2022147.50147.50147.50147.50147.501
Oct 14, 2022144.00147.50138.00147.50147.506
Oct 13, 2022144.00144.00138.00144.00144.00941
Oct 12, 2022144.50144.50140.00144.00144.00471
Oct 11, 2022140.00144.50140.00144.50144.507
Oct 10, 2022135.00138.50134.00135.50135.50111
Oct 07, 2022136.00140.00135.00140.00140.00423
Oct 06, 2022137.50137.50137.50137.50137.5025
Oct 05, 2022137.50143.00134.50138.00138.003,889
Oct 04, 2022137.50138.00137.50138.00138.0065
Oct 03, 2022138.00138.00128.00137.00137.00116
Sep 30, 2022137.00138.00134.50138.00138.0011
Sep 29, 2022139.00139.00134.00139.00139.007
Sep 28, 2022140.00140.00135.00140.00140.0044
Sep 27, 2022142.00142.00138.00140.50140.50839
Sep 26, 2022144.00144.00138.00143.50143.50225
Sep 23, 2022147.00147.50140.00144.50144.50638
Sep 22, 2022146.00149.00140.50147.50147.501,313
Sep 21, 2022147.00147.00143.00146.00146.00356
Sep 20, 2022146.50148.00144.00146.00146.001,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement