Skip to main content

Citius Pharmaceuticals Inc (NQ: CTXR )

0.9002 +0.0802 (+9.78%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.780 1.820 1.750 1.790 758,636 +0.04(+2.29%)
Mar 30, 2022 1.780 1.820 1.750 1.750 874,707 -0.04(-2.23%)
Mar 29, 2022 1.770 1.830 1.720 1.790 1,087,843 +0.03(+1.70%)
Mar 28, 2022 1.880 1.898 1.730 1.760 2,164,163 -0.13(-6.88%)
Mar 25, 2022 1.880 1.930 1.830 1.890 1,180,869 +0.00(+0.00%)
Mar 24, 2022 1.800 1.890 1.790 1.890 1,706,454 +0.14(+8.00%)
Mar 23, 2022 1.760 1.805 1.720 1.750 921,411 -0.05(-2.78%)
Mar 22, 2022 1.800 1.880 1.740 1.800 1,823,367 +0.02(+1.12%)
Mar 21, 2022 1.660 1.850 1.660 1.780 2,931,307 +0.12(+7.23%)
Mar 18, 2022 1.670 1.742 1.640 1.660 2,452,564 -0.01(-0.60%)
Mar 17, 2022 1.600 1.680 1.590 1.670 882,749 +0.05(+3.09%)
Mar 16, 2022 1.600 1.630 1.560 1.620 1,046,995 +0.04(+2.53%)
Mar 15, 2022 1.500 1.590 1.500 1.580 893,202 +0.06(+3.95%)
Mar 14, 2022 1.550 1.560 1.490 1.520 712,803 -0.02(-1.30%)
Mar 11, 2022 1.480 1.580 1.470 1.540 1,748,044 +0.06(+4.05%)
Mar 10, 2022 1.490 1.500 1.460 1.480 688,903 -0.05(-3.27%)
Mar 09, 2022 1.470 1.545 1.460 1.530 803,257 +0.08(+5.52%)
Mar 08, 2022 1.440 1.540 1.410 1.450 1,518,821 +0.00(+0.00%)
Mar 07, 2022 1.490 1.500 1.440 1.450 1,051,067 -0.07(-4.61%)
Mar 04, 2022 1.480 1.540 1.440 1.520 1,344,386 +0.05(+3.40%)
Mar 03, 2022 1.520 1.540 1.470 1.470 1,017,853 -0.06(-3.92%)
Mar 02, 2022 1.500 1.550 1.500 1.530 413,758 +0.02(+1.32%)
Mar 01, 2022 1.530 1.560 1.480 1.510 931,196 -0.03(-1.95%)
Feb 28, 2022 1.540 1.570 1.515 1.540 878,296 -0.02(-1.28%)
Feb 25, 2022 1.540 1.590 1.545 1.560 566,108 +0.00(+0.00%)
Feb 24, 2022 1.410 1.565 1.410 1.560 1,422,907 +0.06(+4.00%)
Feb 23, 2022 1.660 1.660 1.500 1.500 1,441,196 -0.14(-8.54%)
Feb 22, 2022 1.600 1.650 1.574 1.640 1,181,106 +0.00(+0.00%)
Feb 18, 2022 1.640 0 -0.15(-8.38%)
Feb 17, 2022 1.650 1.850 1.650 1.790 3,610,096 +0.13(+7.83%)
Feb 16, 2022 1.650 1.680 1.610 1.660 970,395 +0.03(+1.84%)
Feb 15, 2022 1.550 1.660 1.550 1.630 2,365,556 +0.09(+5.84%)
Feb 14, 2022 1.510 1.590 1.485 1.540 946,064 +0.03(+1.99%)
Feb 11, 2022 1.510 1.667 1.490 1.510 2,523,822 +0.00(+0.00%)
Feb 10, 2022 1.530 1.600 1.490 1.510 1,053,736 -0.05(-3.21%)
Feb 09, 2022 1.480 1.580 1.470 1.560 1,669,331 +0.10(+6.85%)
Feb 08, 2022 1.490 1.510 1.450 1.460 626,895 -0.03(-2.01%)
Feb 07, 2022 1.480 1.530 1.470 1.490 905,113 -0.02(-1.32%)
Feb 04, 2022 1.440 1.520 1.420 1.510 952,215 +0.09(+6.34%)
Feb 03, 2022 1.450 1.410 1.420 631,874 -0.05(-3.40%)
Feb 02, 2022 1.510 1.510 1.450 1.470 817,233 -0.05(-3.29%)
Feb 01, 2022 1.520 1.550 1.470 1.520 795,620 +0.01(+0.66%)
Jan 31, 2022 1.400 1.510 899,918 +0.10(+7.09%)
Jan 28, 2022 1.419 1.420 1.338 1.410 1,181,505 +0.03(+2.17%)
Jan 27, 2022 1.440 1.479 1.350 1.380 1,216,178 -0.06(-4.17%)
Jan 26, 2022 1.510 1.540 1.435 1.440 1,286,774 -0.08(-5.26%)
Jan 25, 2022 1.400 1.540 1.400 1.520 1,475,144 +0.08(+5.56%)
Jan 24, 2022 1.450 1.450 1.310 1.440 3,882,075 -0.03(-2.04%)
Jan 21, 2022 1.550 1.560 1.450 1.470 2,244,497 -0.08(-5.16%)
Jan 20, 2022 1.620 1.680 1.550 1.550 1,240,900 -0.04(-2.52%)
Jan 19, 2022 1.560 1.630 1.540 1.590 1,333,560 +0.04(+2.58%)
Jan 18, 2022 1.500 1.588 1.500 1.550 1,078,847 +0.02(+1.31%)
Jan 14, 2022 1.530 0 +0.05(+3.38%)
Jan 13, 2022 1.560 1.570 1.480 1.480 1,712,000 -0.06(-3.90%)
Jan 12, 2022 1.590 1.590 1.530 1.540 902,064 -0.04(-2.53%)
Jan 11, 2022 1.570 1.594 1.560 1.580 665,698 -0.01(-0.63%)
Jan 10, 2022 1.590 1.615 1.550 1.590 1,073,889 +0.00(+0.00%)
Jan 07, 2022 1.580 1.630 1.574 1.590 628,110 +0.00(+0.00%)
Jan 06, 2022 1.590 1.620 1.530 1.590 1,167,207 +0.00(+0.00%)
Jan 05, 2022 1.690 1.690 1.570 1.590 1,104,359 -0.10(-5.92%)
Jan 04, 2022 1.700 1.730 1.600 1.690 1,155,598 +0.02(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.