U.S. markets closed
F S&P 500
5,298.50 +1.25 (+0.02%) F Dow Jones
38,654.00 -2.00 (-0.01%) F Nasdaq
18,655.75 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,063.60 -1.60 (-0.08%) Petróleo
74.09 -0.13 (-0.18%) Oro
2,371.10 +1.80 (+0.08%)
Chromocell Therapeutics Corporation (CHRO)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1.3200 | 1.5000 | 1.3200 | 1.3400 | 1.3400 | 5,584 |
| 31 may 2024 | 1.3500 | 1.4250 | 1.3400 | 1.3400 | 1.3400 | 18,200 |
| 30 may 2024 | 1.4460 | 1.4920 | 1.4200 | 1.4200 | 1.4200 | 2,900 |
| 29 may 2024 | 1.3400 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 2,600 |
| 28 may 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,800 |
| 24 may 2024 | 1.4360 | 1.4630 | 1.4100 | 1.4340 | 1.4340 | 5,300 |
| 23 may 2024 | 1.6500 | 1.7300 | 1.4200 | 1.4200 | 1.4200 | 20,800 |
| 22 may 2024 | 1.7000 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 6,200 |
| 21 may 2024 | 1.7400 | 1.9200 | 1.6200 | 1.8600 | 1.8600 | 5,400 |
| 20 may 2024 | 1.7600 | 1.9990 | 1.7300 | 1.8200 | 1.8200 | 7,800 |
| 17 may 2024 | 2.0170 | 2.1200 | 1.6400 | 1.7500 | 1.7500 | 49,100 |
| 16 may 2024 | 2.1100 | 2.1250 | 2.0000 | 2.0100 | 2.0100 | 6,900 |
| 15 may 2024 | 2.3700 | 2.3700 | 1.9500 | 2.1100 | 2.1100 | 22,000 |
| 14 may 2024 | 2.5900 | 2.5900 | 1.9100 | 2.1700 | 2.1700 | 21,600 |
| 13 may 2024 | 1.8750 | 2.7600 | 1.8750 | 2.5300 | 2.5300 | 121,200 |
| 10 may 2024 | 1.8500 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 2,100 |
| 09 may 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 900 |
| 08 may 2024 | 1.7100 | 1.9200 | 1.6700 | 1.7500 | 1.7500 | 2,300 |
| 07 may 2024 | 1.6600 | 1.8700 | 1.6600 | 1.8370 | 1.8370 | 6,800 |
| 06 may 2024 | 1.7300 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 11,200 |
| 03 may 2024 | 1.7000 | 1.9300 | 1.7000 | 1.7700 | 1.7700 | 15,300 |
| 02 may 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 4,500 |
| 01 may 2024 | 1.8050 | 1.8050 | 1.7600 | 1.7700 | 1.7700 | 4,000 |
| 30 abr 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 14,900 |
| 29 abr 2024 | 1.6100 | 1.7330 | 1.5600 | 1.6200 | 1.6200 | 5,200 |
| 26 abr 2024 | 1.4900 | 1.7800 | 1.4700 | 1.6000 | 1.6000 | 26,700 |
| 25 abr 2024 | 1.5500 | 1.6600 | 1.4900 | 1.5000 | 1.5000 | 9,700 |
| 24 abr 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 10,300 |
| 23 abr 2024 | 1.4300 | 1.8000 | 1.3150 | 1.5600 | 1.5600 | 16,300 |
| 22 abr 2024 | 1.4700 | 1.6400 | 1.4000 | 1.4000 | 1.4000 | 26,200 |
| 19 abr 2024 | 1.3000 | 1.7500 | 1.3000 | 1.5400 | 1.5400 | 119,200 |
| 18 abr 2024 | 1.7900 | 1.8700 | 1.2100 | 1.2250 | 1.2250 | 26,500 |
| 17 abr 2024 | 1.8300 | 2.0400 | 1.8300 | 1.9900 | 1.9900 | 11,300 |
| 16 abr 2024 | 1.9300 | 1.9500 | 1.6100 | 1.8200 | 1.8200 | 23,100 |
| 15 abr 2024 | 2.0000 | 2.2500 | 1.8900 | 1.9500 | 1.9500 | 37,100 |
| 12 abr 2024 | 1.8600 | 2.0000 | 1.8100 | 1.9990 | 1.9990 | 6,400 |
| 11 abr 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8310 | 1.8310 | 6,000 |
| 10 abr 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8550 | 1.8550 | 8,800 |
| 09 abr 2024 | 2.0800 | 2.1900 | 1.9000 | 1.9700 | 1.9700 | 28,100 |
| 08 abr 2024 | 2.2900 | 2.3300 | 2.0300 | 2.1500 | 2.1500 | 19,200 |
| 05 abr 2024 | 2.3800 | 2.5800 | 2.2900 | 2.2900 | 2.2900 | 21,800 |
| 04 abr 2024 | 2.3300 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 12,200 |
| 03 abr 2024 | 2.4100 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 14,100 |
| 02 abr 2024 | 2.4200 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 29,200 |
| 01 abr 2024 | 2.6500 | 2.6600 | 2.3900 | 2.3900 | 2.3900 | 27,000 |
| 28 mar 2024 | 2.7100 | 2.7400 | 2.5550 | 2.6200 | 2.6200 | 31,800 |
| 27 mar 2024 | 2.5000 | 2.7500 | 2.4000 | 2.7100 | 2.7100 | 169,100 |
| 26 mar 2024 | 2.6200 | 2.6200 | 2.3700 | 2.4400 | 2.4400 | 21,600 |
| 25 mar 2024 | 2.6000 | 2.7000 | 2.3200 | 2.5000 | 2.5000 | 36,000 |
| 22 mar 2024 | 2.8200 | 2.8200 | 2.4600 | 2.4600 | 2.4600 | 65,600 |
| 21 mar 2024 | 2.9500 | 2.9900 | 2.6500 | 2.7800 | 2.7800 | 37,000 |
| 20 mar 2024 | 2.8920 | 3.0460 | 2.7500 | 2.8600 | 2.8600 | 17,300 |
| 19 mar 2024 | 3.0300 | 3.1400 | 2.6300 | 3.0400 | 3.0400 | 33,900 |
| 18 mar 2024 | 3.2500 | 3.3300 | 3.0300 | 3.1300 | 3.1300 | 16,200 |
| 15 mar 2024 | 3.5000 | 3.5000 | 3.1600 | 3.3100 | 3.3100 | 24,700 |
| 14 mar 2024 | 3.6500 | 3.6500 | 3.3800 | 3.3800 | 3.3800 | 11,600 |
| 13 mar 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5800 | 3.5800 | 16,900 |
| 12 mar 2024 | 3.5100 | 3.6500 | 3.3100 | 3.4500 | 3.4500 | 23,700 |
| 11 mar 2024 | 3.3900 | 3.6350 | 3.2900 | 3.3170 | 3.3170 | 23,400 |
| 08 mar 2024 | 3.6100 | 3.6100 | 3.2510 | 3.5400 | 3.5400 | 15,100 |
| 07 mar 2024 | 3.4000 | 3.6500 | 3.4000 | 3.6200 | 3.6200 | 13,900 |
| 06 mar 2024 | 3.3300 | 3.5500 | 3.2800 | 3.3800 | 3.3800 | 12,700 |
| 05 mar 2024 | 3.3660 | 3.5500 | 3.2600 | 3.2700 | 3.2700 | 19,100 |
| 04 mar 2024 | 3.6500 | 3.8200 | 3.1600 | 3.2700 | 3.2700 | 34,600 |
| 01 mar 2024 | 3.8250 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 13,300 |
| 29 feb 2024 | 3.9100 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 8,400 |
| 28 feb 2024 | 4.0000 | 4.2600 | 3.7500 | 3.7500 | 3.7500 | 16,900 |
| 27 feb 2024 | 4.0200 | 4.3600 | 4.0000 | 4.0000 | 4.0000 | 30,100 |
| 26 feb 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 72,400 |
| 23 feb 2024 | 4.5100 | 4.7400 | 4.3300 | 4.3300 | 4.3300 | 5,700 |
| 22 feb 2024 | 4.5040 | 4.8000 | 4.5040 | 4.8000 | 4.8000 | 4,900 |
| 21 feb 2024 | 4.3600 | 4.8400 | 4.3400 | 4.7800 | 4.7800 | 10,500 |
| 20 feb 2024 | 4.2700 | 4.8000 | 3.7000 | 4.8000 | 4.8000 | 25,400 |
| 16 feb 2024 | 6.0000 | 6.0000 | 4.5400 | 4.8000 | 4.8000 | 357,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.