RTTR - Ritter Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.24100.25000.23000.24100.2410615,000
Nov 12, 20190.24600.25000.24000.24000.2400352,900
Nov 11, 20190.25000.25800.24600.25500.2550291,600
Nov 08, 20190.27300.27300.24900.26100.2610266,100
Nov 07, 20190.27900.27900.25200.26000.2600378,900
Nov 06, 20190.25500.29000.24400.28000.28001,526,400
Nov 05, 20190.25400.26000.24100.25000.2500323,100
Nov 04, 20190.28500.28500.25200.25900.2590411,400
Nov 01, 20190.26000.28300.25000.26900.2690789,800
Oct 31, 20190.24200.26000.24000.26000.2600329,700
Oct 30, 20190.25100.25800.24700.25200.2520141,600
Oct 29, 20190.25000.26900.24800.25800.2580214,300
Oct 28, 20190.26800.27200.25000.26000.2600201,000
Oct 25, 20190.27900.27900.26000.26900.2690222,700
Oct 24, 20190.27000.27000.26000.26500.2650235,400
Oct 23, 20190.29000.29500.25200.27100.2710470,400
Oct 22, 20190.28600.30000.27600.28500.2850259,700
Oct 21, 20190.29400.30800.28000.28600.2860180,500
Oct 18, 20190.30500.31600.29000.29300.2930241,400
Oct 17, 20190.30800.32000.29000.30500.3050218,200
Oct 16, 20190.29000.33000.27600.31000.3100821,400
Oct 15, 20190.28100.31000.27600.30100.3010680,700
Oct 14, 20190.30600.32900.26000.29500.29501,009,700
Oct 11, 20190.35000.35000.28200.30600.30601,502,000
Oct 10, 20190.34000.37000.30000.32000.32001,712,500
Oct 09, 20190.27700.42000.27000.35000.350011,503,000
Oct 08, 20190.38000.38000.26800.27100.27102,634,400
Oct 07, 20190.27000.44500.26200.38000.38009,422,500
Oct 04, 20190.28000.28000.25200.25300.2530120,200
Oct 03, 20190.27500.28000.25000.26800.2680382,700
Oct 02, 20190.27000.27700.24100.26200.2620464,100
Oct 01, 20190.29500.29800.27000.27600.2760411,600
Sep 30, 20190.24000.32000.23300.31000.31002,419,600
Sep 27, 20190.27100.27100.23000.24400.2440296,900
Sep 26, 20190.25200.27700.25200.25900.2590372,400
Sep 25, 20190.26000.26100.23000.25200.2520395,700
Sep 24, 20190.27000.27000.25000.25200.2520316,600
Sep 23, 20190.28000.28500.26000.26200.2620389,600
Sep 20, 20190.30000.31500.27400.28600.28601,057,600
Sep 19, 20190.27000.29900.25500.29500.29501,694,200
Sep 18, 20190.27700.28000.26000.26800.2680570,400
Sep 17, 20190.30900.31900.25000.27700.27702,257,200
Sep 16, 20190.32600.34000.30000.31900.31901,653,100
Sep 13, 20190.30000.33900.29000.32400.32407,289,600
Sep 12, 20191.10001.13001.07001.08001.08002,196,000
Sep 11, 20191.13001.14001.07001.11001.1100162,400
Sep 10, 20191.20001.23001.06001.15001.1500386,400
Sep 09, 20191.20001.20001.15101.20001.2000266,300
Sep 06, 20191.17001.23001.15001.16001.1600498,400
Sep 05, 20191.12001.19001.10001.14001.1400213,300
Sep 04, 20191.15001.16001.10001.11001.1100153,700
Sep 03, 20191.03001.19001.03001.14001.1400940,600
Aug 30, 20191.02001.05001.00001.03001.0300144,700
Aug 29, 20191.01001.05001.01001.03001.030034,900
Aug 28, 20191.00001.05000.99001.01001.010064,800
Aug 27, 20191.02001.05000.99001.01001.010048,400
Aug 26, 20191.00001.06000.98001.01001.0100115,600
Aug 23, 20191.03001.03900.99001.00001.000098,900
Aug 22, 20191.05001.08001.02001.04001.0400193,700
Aug 21, 20190.93001.07000.93001.04001.0400969,500
Aug 20, 20190.95000.97000.93000.94100.941046,200
Aug 19, 20190.92100.97000.90500.94900.949056,100
Aug 16, 20190.95000.95000.90000.92300.923059,800
Aug 15, 20190.87100.95600.87100.90000.9000113,000
Aug 14, 20190.91200.95000.86000.87000.8700101,700
Aug 13, 20190.90000.95700.85300.91200.912097,500
Aug 12, 20190.96000.96000.90000.90200.9020132,000
Aug 09, 20190.98000.98900.92000.98000.980080,900
Aug 08, 20191.00001.00000.90000.98000.9800116,400
Aug 07, 20190.97000.99000.95000.95900.9590170,500
Aug 06, 20191.00001.05000.97000.97000.9700103,800
Aug 05, 20191.03001.03000.98000.98000.9800128,000
Aug 02, 20191.00001.05001.00001.04001.040096,900
Aug 01, 20191.04001.06001.01001.01001.0100127,800
Jul 31, 20191.05001.08001.00001.03001.0300362,800
Jul 30, 20190.95201.08000.92001.04001.0400648,900
Jul 29, 20190.91200.98000.85000.95100.9510184,500
Jul 26, 20190.86000.95000.84900.94000.9400114,400
Jul 25, 20190.98000.98000.84000.88100.8810924,200
Jul 24, 20191.01001.03200.97000.98000.980063,400
Jul 23, 20190.98001.01000.96101.00301.003062,800
Jul 22, 20191.02001.02000.97000.99000.990045,700
Jul 19, 20190.98001.01000.95900.99000.990075,700
Jul 18, 20191.00001.03900.95400.98400.9840148,200
Jul 17, 20191.01001.04000.98001.00001.0000123,600
Jul 16, 20190.93001.11000.92001.01001.0100930,700
Jul 15, 20191.06001.06000.93000.93500.9350354,800
Jul 12, 20191.09001.09901.01001.06001.0600310,400
Jul 11, 20191.01001.07001.01001.02001.0200197,700
Jul 10, 20191.03001.08001.02001.03001.0300138,500
Jul 09, 20191.05001.09001.01001.04001.0400163,300
Jul 08, 20191.09001.09001.05701.07501.075087,900
Jul 05, 20191.04001.10001.01001.07501.0750157,800
Jul 03, 20191.04001.05001.01101.04001.040095,200
Jul 02, 20191.17001.27001.02001.05001.05001,555,300
Jul 01, 20191.09001.13001.07001.12001.1200213,000
Jun 28, 20191.10001.10001.05001.07001.0700180,700
Jun 27, 20191.05001.11001.03501.06001.0600146,600
Jun 26, 20191.14001.14001.01001.06001.0600447,100
Jun 25, 20190.91001.13000.91001.10001.10001,484,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...