Chromocell Therapeutics Corp (CHRO)
1.77
-0.02
(-1.12%)
USD |
NYAM |
May 01, 16:00
1.87
+0.10
(+5.65%)
After-Hours: 20:00
Chromocell Therapeutics Price: 1.77 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 1.805 | 1.805 | 1.76 | 1.77 | 4021.00 |
Apr 30, 2024 | 1.62 | 1.79 | 1.62 | 1.79 | 14916.00 |
Apr 29, 2024 | 1.61 | 1.733 | 1.560 | 1.62 | 5215.00 |
Apr 26, 2024 | 1.490 | 1.78 | 1.47 | 1.60 | 26703.00 |
Apr 25, 2024 | 1.55 | 1.66 | 1.49 | 1.50 | 9725.00 |
Apr 24, 2024 | 1.50 | 1.63 | 1.50 | 1.57 | 10300.00 |
Apr 23, 2024 | 1.43 | 1.80 | 1.315 | 1.56 | 16345.00 |
Apr 22, 2024 | 1.47 | 1.64 | 1.40 | 1.40 | 26202.00 |
Apr 19, 2024 | 1.30 | 1.75 | 1.30 | 1.54 | 119290.0 |
Apr 18, 2024 | 1.79 | 1.87 | 1.21 | 1.225 | 26533.00 |
Apr 17, 2024 | 1.83 | 2.040 | 1.83 | 1.99 | 11322.00 |
Apr 16, 2024 | 1.93 | 1.950 | 1.610 | 1.82 | 23087.00 |
Apr 15, 2024 | 2.00 | 2.250 | 1.89 | 1.95 | 37108.00 |
Apr 12, 2024 | 1.86 | 2.00 | 1.810 | 1.999 | 6414.00 |
Apr 11, 2024 | 1.94 | 1.94 | 1.81 | 1.830 | 6007.00 |
Apr 10, 2024 | 1.91 | 1.91 | 1.83 | 1.855 | 8755.00 |
Apr 09, 2024 | 2.08 | 2.19 | 1.90 | 1.97 | 28151.00 |
Apr 08, 2024 | 2.29 | 2.33 | 2.03 | 2.15 | 19162.00 |
Apr 05, 2024 | 2.38 | 2.58 | 2.29 | 2.29 | 21798.00 |
Apr 04, 2024 | 2.33 | 2.45 | 2.33 | 2.34 | 12249.00 |
Apr 03, 2024 | 2.41 | 2.51 | 2.33 | 2.49 | 14139.00 |
Apr 02, 2024 | 2.42 | 2.50 | 2.33 | 2.40 | 29246.00 |
Apr 01, 2024 | 2.65 | 2.66 | 2.39 | 2.39 | 27243.00 |
Mar 28, 2024 | 2.71 | 2.74 | 2.554 | 2.62 | 33128.00 |
Mar 27, 2024 | 2.50 | 2.75 | 2.40 | 2.71 | 169122.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.225
Minimum
Apr 18 2024
4.80
Maximum
Feb 16 2024
2.780
Average
2.56
Median
Price Benchmarks
iBio Inc | 1.85 |
Lixte Biotechnology Holdings Inc | 2.86 |
PDS Biotechnology Corp | 3.61 |
Syros Pharmaceuticals Inc | 5.44 |
Nutriband Inc | 3.50 |
Price Related Metrics
Earnings Yield | -35.33% |
Market Cap | 10.79M |