Skip to main content

Citius Pharmaceuticals Inc (NQ: CTXR )

0.8973 +0.0732 (+8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.060 1.079 1.010 1.020 32,000 -0.01(-0.97%)
Aug 29, 2019 1.030 1.090 1.020 1.030 18,460 -0.00(-0.10%)
Aug 28, 2019 1.060 1.076 1.010 1.031 40,117 -0.03(-2.74%)
Aug 27, 2019 1.060 1.110 1.060 1.060 16,565 -0.01(-0.93%)
Aug 26, 2019 1.060 1.070 1.060 1.070 22,142 +0.00(+0.33%)
Aug 23, 2019 1.080 1.094 1.060 1.066 18,100 -0.01(-1.26%)
Aug 22, 2019 1.080 1.100 1.074 1.080 8,029 +0.00(+0.00%)
Aug 21, 2019 1.080 1.120 1.070 1.080 9,901 +0.00(+0.00%)
Aug 20, 2019 1.080 1.180 1.060 1.080 15,264 -0.03(-2.70%)
Aug 19, 2019 1.090 1.110 1.050 1.110 34,527 +0.04(+3.74%)
Aug 16, 2019 1.050 1.095 1.050 1.070 35,200 +0.02(+1.90%)
Aug 15, 2019 1.050 1.080 1.050 1.050 30,904 -0.02(-1.87%)
Aug 14, 2019 1.080 1.110 1.050 1.070 34,924 -0.02(-1.83%)
Aug 13, 2019 1.090 1.130 1.080 1.090 31,595 -0.01(-0.91%)
Aug 12, 2019 1.170 1.170 1.050 1.100 69,243 -0.08(-6.78%)
Aug 09, 2019 1.170 1.210 1.140 1.180 79,200 +0.01(+0.85%)
Aug 08, 2019 1.120 1.172 1.090 1.170 57,195 +0.09(+8.33%)
Aug 07, 2019 1.120 1.130 1.050 1.080 93,250 -0.05(-4.42%)
Aug 06, 2019 1.140 1.169 1.110 1.130 63,199 -0.02(-1.75%)
Aug 05, 2019 1.200 1.200 1.100 1.150 64,075 -0.06(-4.61%)
Aug 02, 2019 1.200 1.224 1.160 1.206 115,400 +0.01(+0.47%)
Aug 01, 2019 1.270 1.300 1.170 1.200 182,729 -0.15(-11.11%)
Jul 31, 2019 1.390 1.440 1.330 1.350 195,100 -0.03(-2.17%)
Jul 30, 2019 1.380 1.400 1.270 1.380 217,234 +0.09(+6.98%)
Jul 29, 2019 1.400 1.500 1.250 1.290 831,459 +0.11(+9.32%)
Jul 26, 2019 1.200 1.225 1.160 1.180 78,300 +0.00(+0.00%)
Jul 25, 2019 1.102 1.180 1.101 1.180 94,368 +0.07(+6.31%)
Jul 24, 2019 1.110 1.120 1.100 1.110 29,657 +0.01(+0.91%)
Jul 23, 2019 1.090 1.100 1.060 1.100 17,669 +0.02(+1.85%)
Jul 22, 2019 1.040 1.120 1.030 1.080 69,748 +0.02(+1.89%)
Jul 19, 2019 1.030 1.070 1.030 1.060 26,000 +0.04(+3.92%)
Jul 18, 2019 1.030 1.070 1.020 1.020 70,362 -0.01(-0.97%)
Jul 17, 2019 1.020 1.080 1.020 1.030 50,366 -0.02(-1.90%)
Jul 16, 2019 1.020 1.080 1.020 1.050 44,545 +0.03(+2.94%)
Jul 15, 2019 1.030 1.080 1.020 1.020 41,745 -0.04(-3.77%)
Jul 12, 2019 1.070 1.080 1.050 1.060 38,600 -0.00(-0.36%)
Jul 11, 2019 1.070 1.080 1.050 1.064 66,489 +0.02(+2.29%)
Jul 10, 2019 1.010 1.080 1.000 1.040 142,221 +0.03(+2.46%)
Jul 09, 2019 1.010 1.023 1.000 1.015 26,908 -0.01(-0.78%)
Jul 08, 2019 1.000 1.023 1.000 1.023 42,157 +0.02(+2.24%)
Jul 05, 2019 1.000 1.015 0.9952 1.001 39,300 +0.01(+0.55%)
Jul 03, 2019 0.9506 0.9999 0.9506 0.9951 28,300 +0.02(+1.54%)
Jul 02, 2019 1.030 1.030 0.9531 0.9800 45,360 -0.02(-2.00%)
Jul 01, 2019 1.020 1.020 0.9501 1.000 62,704 +0.02(+2.04%)
Jun 28, 2019 0.9500 1.030 0.9500 0.9800 85,200 +0.05(+5.24%)
Jun 27, 2019 0.9710 0.9800 0.9273 0.9312 188,519 -0.04(-4.00%)
Jun 26, 2019 0.9700 1.020 0.9700 0.9700 82,792 -0.00(-0.29%)
Jun 25, 2019 1.040 1.085 0.9100 0.9728 271,839 -0.06(-5.55%)
Jun 24, 2019 1.100 1.100 0.9632 1.030 383,361 -0.07(-6.36%)
Jun 21, 2019 1.090 1.145 1.070 1.100 102,300 +0.00(+0.00%)
Jun 20, 2019 1.140 1.150 1.080 1.100 86,979 -0.03(-2.65%)
Jun 19, 2019 1.080 1.160 1.070 1.130 103,999 +0.03(+2.73%)
Jun 18, 2019 1.090 1.100 1.050 1.100 51,348 +0.00(+0.00%)
Jun 17, 2019 1.060 1.140 1.060 1.100 76,336 +0.04(+3.77%)
Jun 14, 2019 1.140 1.140 1.040 1.060 63,900 -0.07(-6.19%)
Jun 13, 2019 1.050 1.170 1.050 1.130 140,596 +0.10(+9.71%)
Jun 12, 2019 1.040 1.085 1.030 1.030 32,932 -0.04(-3.74%)
Jun 11, 2019 1.060 1.070 1.060 1.070 55,152 +0.01(+0.94%)
Jun 10, 2019 1.080 1.110 1.010 1.060 102,201 -0.03(-2.75%)
Jun 07, 2019 1.080 1.130 1.080 1.090 49,500 -0.01(-0.91%)
Jun 06, 2019 1.160 1.170 1.100 1.100 43,246 -0.03(-2.65%)
Jun 05, 2019 1.150 1.184 1.130 1.130 38,608 -0.02(-1.74%)
Jun 04, 2019 1.150 1.260 1.140 1.150 31,818 -0.01(-0.86%)
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.