Skip to main content

Clarus Therapeutics Hldgs Inc (NQ: CRXT )

0.0990 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2022 0.0990 0 -0.06(-36.94%)
Aug 29, 2022 0.1400 0.1600 0.1325 0.1570 9,411,239 -0.05(-22.96%)
Aug 26, 2022 0.2100 0.2689 0.2011 0.2038 13,167,040 -0.01(-5.91%)
Aug 25, 2022 0.2000 0.2297 0.1900 0.2166 6,036,891 +0.02(+9.95%)
Aug 24, 2022 0.1851 0.1973 0.1800 0.1970 2,106,331 +0.01(+7.59%)
Aug 23, 2022 0.1800 0.1850 0.1720 0.1831 2,062,902 -0.01(-3.12%)
Aug 22, 2022 0.2112 0.2138 0.1729 0.1890 6,152,538 -0.02(-8.34%)
Aug 19, 2022 0.2380 0.2398 0.1984 0.2062 7,855,066 -0.08(-27.19%)
Aug 18, 2022 0.2833 0.2980 0.2620 0.2832 2,077,890 -0.00(-0.04%)
Aug 17, 2022 0.3050 0.3100 0.2800 0.2833 997,040 -0.01(-3.80%)
Aug 16, 2022 0.3300 0.3372 0.2945 0.2945 2,073,285 -0.05(-15.13%)
Aug 15, 2022 0.3300 0.3489 0.3179 0.3470 657,446 +0.02(+7.60%)
Aug 12, 2022 0.3200 0.3300 0.3121 0.3225 898,801 +0.01(+3.56%)
Aug 11, 2022 0.3193 0.3199 0.3091 0.3114 1,111,988 -0.01(-4.13%)
Aug 10, 2022 0.3255 0.3447 0.3200 0.3248 2,259,557 +0.01(+2.95%)
Aug 09, 2022 0.3100 0.3383 0.3000 0.3155 3,458,832 +0.01(+2.44%)
Aug 08, 2022 0.2991 0.3080 0.2950 0.3080 942,256 +0.00(+1.55%)
Aug 05, 2022 0.2900 0.3173 0.2900 0.3033 963,311 +0.01(+3.55%)
Aug 04, 2022 0.2830 0.2967 0.2760 0.2929 1,084,203 +0.01(+3.35%)
Aug 03, 2022 0.2900 0.2930 0.2828 0.2834 1,014,066 -0.01(-3.28%)
Aug 02, 2022 0.3000 0.2955 0.2750 0.2930 733,024 +0.01(+3.35%)
Aug 01, 2022 0.2800 0.2949 0.2733 0.2835 1,104,748 +0.01(+3.88%)
Jul 29, 2022 0.2800 0.2849 0.2700 0.2729 697,940 -0.01(-2.92%)
Jul 28, 2022 0.2920 0.2978 0.2810 0.2811 1,120,426 +0.00(+0.39%)
Jul 27, 2022 0.2900 0.3000 0.2605 0.2800 2,058,702 -0.01(-3.75%)
Jul 26, 2022 0.3000 0.3098 0.2850 0.2909 1,093,901 -0.01(-4.15%)
Jul 25, 2022 0.3200 0.3349 0.2978 0.3035 2,722,570 -0.03(-9.56%)
Jul 22, 2022 0.3501 0.3541 0.3305 0.3356 2,023,169 -0.01(-4.17%)
Jul 21, 2022 0.3705 0.3731 0.3500 0.3502 2,132,610 -0.02(-5.35%)
Jul 20, 2022 0.3790 0.3790 0.3650 0.3700 1,453,583 -0.00(-0.62%)
Jul 19, 2022 0.3700 0.3800 0.3632 0.3723 1,144,799 +0.00(+0.95%)
Jul 18, 2022 0.3700 0.3894 0.3621 0.3688 1,661,988 -0.00(-0.11%)
Jul 15, 2022 0.3700 0.3894 0.3651 0.3692 1,380,206 -0.01(-2.82%)
Jul 14, 2022 0.3750 0.3888 0.3650 0.3799 1,135,997 +0.00(+1.04%)
Jul 13, 2022 0.3671 0.3894 0.3670 0.3760 1,368,665 -0.02(-5.00%)
Jul 12, 2022 0.3900 0.4100 0.3800 0.3958 2,804,349 +0.01(+2.01%)
Jul 11, 2022 0.4107 0.4180 0.3800 0.3880 1,359,916 -0.02(-5.69%)
Jul 08, 2022 0.4100 0.4297 0.3961 0.4114 1,963,441 -0.00(-0.19%)
Jul 07, 2022 0.4068 0.4362 0.3931 0.4122 3,033,391 +0.00(+1.05%)
Jul 06, 2022 0.4100 0.4200 0.3821 0.4079 2,627,713 -0.01(-1.40%)
Jul 05, 2022 0.3800 0.4370 0.3670 0.4137 6,208,472 +0.03(+7.96%)
Jul 01, 2022 0.3750 0.3968 0.3618 0.3832 1,374,209 +0.00(+0.29%)
Jun 30, 2022 0.3702 0.3949 0.3550 0.3821 5,337,265 +0.00(+0.55%)
Jun 29, 2022 0.4400 0.4400 0.3751 0.3800 3,262,703 -0.05(-11.63%)
Jun 28, 2022 0.4060 0.4489 0.4000 0.4300 3,304,975 +0.02(+4.93%)
Jun 27, 2022 0.4000 0.4175 0.3887 0.4098 2,004,407 +0.02(+4.70%)
Jun 24, 2022 0.4100 0.4200 0.3801 0.3914 2,937,328 -0.02(-5.69%)
Jun 23, 2022 0.4300 0.4500 0.3703 0.4150 4,849,378 -0.01(-1.75%)
Jun 22, 2022 0.3509 0.4370 0.3509 0.4224 5,225,030 +0.07(+18.95%)
Jun 21, 2022 0.3500 0.3800 0.3398 0.3551 4,119,076 -0.01(-1.44%)
Jun 17, 2022 0.3736 0.3899 0.3600 0.3603 2,062,590 -0.02(-4.53%)
Jun 16, 2022 0.3780 0.3837 0.3601 0.3774 1,378,881 -0.01(-2.15%)
Jun 15, 2022 0.3700 0.3987 0.3600 0.3857 3,450,102 +0.02(+4.92%)
Jun 14, 2022 0.3774 0.3913 0.3520 0.3676 4,478,337 -0.01(-3.08%)
Jun 13, 2022 0.3860 0.4000 0.3700 0.3793 3,340,785 -0.04(-8.82%)
Jun 10, 2022 0.3970 0.4250 0.3735 0.4160 4,795,802 +0.02(+5.02%)
Jun 09, 2022 0.4049 0.4350 0.3901 0.3961 4,767,796 -0.03(-5.98%)
Jun 08, 2022 0.4100 0.4320 0.3852 0.4213 7,643,077 -0.01(-2.90%)
Jun 07, 2022 0.4600 0.4659 0.4050 0.4339 5,086,753 -0.04(-9.40%)
Jun 06, 2022 0.5400 0.5400 0.4542 0.4789 3,700,814 -0.05(-9.61%)
Jun 03, 2022 0.4900 0.5500 0.4809 0.5298 5,187,522 +0.02(+4.29%)
Jun 02, 2022 0.4780 0.5380 0.4551 0.5080 3,691,555 +0.01(+0.99%)
Jun 01, 2022 0.4346 0.5478 0.4201 0.5030 14,423,225 +0.08(+19.76%)
May 31, 2022 0.4200 0.4400 0.4020 0.4200 2,469,570 -0.00(-0.80%)
May 27, 2022 0.3800 0.4450 0.3706 0.4234 5,585,153 +0.04(+11.57%)
May 26, 2022 0.3700 0.4089 0.3302 0.3795 5,373,287 +0.01(+1.74%)
May 25, 2022 0.3800 0.3900 0.3500 0.3730 5,331,116 -0.01(-3.47%)
May 24, 2022 0.4100 0.4224 0.3850 0.3864 3,468,759 -0.04(-9.00%)
May 23, 2022 0.3900 0.4430 0.3900 0.4246 8,064,282 +0.03(+8.32%)
May 20, 2022 0.4120 0.4120 0.3746 0.3920 6,696,976 -0.02(-3.83%)
May 19, 2022 0.4100 0.4444 0.3901 0.4076 5,786,886 -0.02(-3.91%)
May 18, 2022 0.4705 0.4800 0.4100 0.4242 5,916,262 -0.03(-6.07%)
May 17, 2022 0.4500 0.4900 0.4250 0.4516 7,200,846 -0.09(-15.97%)
May 16, 2022 0.4594 0.5398 0.4500 0.5374 7,696,665 +0.08(+17.34%)
May 13, 2022 0.4446 0.4864 0.4402 0.4580 4,943,744 +0.02(+4.78%)
May 12, 2022 0.4221 0.4905 0.4221 0.4371 3,498,224 -0.02(-5.02%)
May 11, 2022 0.5200 0.5500 0.4500 0.4602 5,518,646 -0.07(-13.77%)
May 10, 2022 0.5701 0.5985 0.5005 0.5337 7,684,488 -0.01(-2.13%)
May 09, 2022 0.6000 0.6000 0.5425 0.5453 6,430,592 -0.07(-11.36%)
May 06, 2022 0.6690 0.6700 0.6101 0.6152 8,113,886 -0.07(-9.79%)
May 05, 2022 0.7469 0.7800 0.6760 0.6820 10,439,664 -0.04(-6.09%)
May 04, 2022 0.6600 0.8578 0.6233 0.7262 35,628,004 +0.02(+2.88%)
May 03, 2022 0.5530 0.7800 0.5400 0.7059 28,507,754 +0.16(+28.23%)
May 02, 2022 0.6051 0.6100 0.5300 0.5505 9,928,455 -0.07(-11.99%)
Apr 29, 2022 0.6788 0.7000 0.6146 0.6255 12,441,282 -0.11(-15.47%)
Apr 28, 2022 0.8395 0.8780 0.7400 0.7400 21,087,730 -0.07(-8.98%)
Apr 27, 2022 0.8500 0.8750 0.7831 0.8130 15,824,676 -0.07(-7.61%)
Apr 26, 2022 0.8095 0.9187 0.7400 0.8800 28,127,580 +0.09(+11.55%)
Apr 25, 2022 0.9000 0.9032 0.7603 0.7889 56,299,064 -1.01(-56.17%)
Apr 22, 2022 2.060 2.180 1.780 1.800 14,955,702 -0.51(-22.08%)
Apr 21, 2022 2.400 2.620 2.110 2.310 88,065,760 +0.23(+11.06%)
Apr 20, 2022 1.870 3.940 1.720 2.080 236,731,424 +0.63(+43.45%)
Apr 19, 2022 1.280 1.500 1.110 1.450 16,393,533 +0.26(+21.85%)
Apr 18, 2022 1.210 1.290 1.150 1.190 3,778,151 -0.05(-4.03%)
Apr 14, 2022 1.280 1.700 1.140 1.240 88,762,736 +0.25(+25.25%)
Apr 13, 2022 0.8600 1.050 0.8600 0.9900 560,722 +0.14(+16.76%)
Apr 12, 2022 0.9600 0.9800 0.8207 0.8479 1,565,090 -0.20(-18.86%)
Apr 11, 2022 1.220 1.220 1.040 1.045 398,704 -0.18(-14.34%)
Apr 08, 2022 1.190 1.240 1.130 1.220 228,683 +0.06(+5.17%)
Apr 07, 2022 1.170 1.203 1.130 1.160 166,964 -0.04(-3.33%)
Apr 06, 2022 1.200 1.250 1.110 1.200 482,417 +0.00(+0.00%)
Apr 05, 2022 1.200 1.235 1.130 1.200 352,850 -0.04(-3.23%)
Apr 04, 2022 1.490 1.490 1.210 1.240 788,797 -0.25(-16.78%)
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.