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 (%)
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%)
Jun 03, 2019 1.190 1.212 1.120 1.160 29,109 -0.01(-0.85%)
May 31, 2019 1.130 1.200 1.105 1.170 47,900 +0.02(+1.74%)
May 30, 2019 1.200 1.250 1.110 1.150 81,448 -0.05(-4.17%)
May 29, 2019 1.260 1.270 1.170 1.200 82,166 -0.09(-6.98%)
May 28, 2019 1.280 1.300 1.210 1.290 81,705 -0.00(-0.04%)
May 24, 2019 1.260 1.300 1.246 1.290 39,900 +0.03(+2.42%)
May 23, 2019 1.350 1.377 1.259 1.260 59,783 -0.12(-8.70%)
May 22, 2019 1.260 1.380 1.260 1.380 138,289 +0.13(+10.40%)
May 21, 2019 1.330 1.340 1.130 1.250 615,534 -0.08(-6.02%)
May 20, 2019 1.400 1.474 1.250 1.330 268,189 -0.05(-3.62%)
May 17, 2019 1.270 1.500 1.262 1.380 865,000 +0.11(+8.66%)
May 16, 2019 1.210 1.270 1.180 1.270 170,221 +0.09(+7.63%)
May 15, 2019 1.220 1.230 1.163 1.180 135,783 -0.01(-0.84%)
May 14, 2019 1.150 1.230 1.140 1.190 438,534 +0.06(+5.31%)
May 13, 2019 1.090 1.170 1.090 1.130 304,529 +0.04(+3.67%)
May 10, 2019 1.090 1.100 1.060 1.090 80,500 +0.02(+1.87%)
May 09, 2019 1.080 1.130 1.060 1.070 75,075 -0.03(-2.73%)
May 08, 2019 1.100 1.120 1.070 1.100 108,008 +0.02(+1.85%)
May 07, 2019 1.090 1.145 1.070 1.080 72,025 -0.01(-0.92%)
May 06, 2019 1.070 1.200 1.030 1.090 168,350 -0.03(-2.68%)
May 03, 2019 1.130 1.200 1.080 1.120 345,100 -0.02(-1.75%)
May 02, 2019 1.030 1.180 1.004 1.140 301,275 +0.14(+14.00%)
May 01, 2019 1.030 1.100 0.9800 1.000 61,619 -0.03(-2.91%)
Apr 30, 2019 1.080 1.200 0.9900 1.030 376,574 -0.04(-3.74%)
Apr 29, 2019 1.070 1.110 1.060 1.070 134,571 -0.00(-0.47%)
Apr 26, 2019 1.050 1.080 1.050 1.075 43,000 +0.01(+1.42%)
Apr 25, 2019 1.030 1.083 1.020 1.060 72,188 +0.04(+3.92%)
Apr 24, 2019 1.050 1.140 0.9000 1.020 1,393,736 -0.02(-1.92%)
Apr 23, 2019 1.070 1.090 1.030 1.040 489,571 -0.02(-1.89%)
Apr 22, 2019 1.080 1.200 1.060 1.060 63,143 -0.04(-3.63%)
Apr 18, 2019 1.120 1.150 1.080 1.100 103,300 -0.04(-3.52%)
Apr 17, 2019 1.130 1.180 1.120 1.140 68,057 +0.00(+0.00%)
Apr 16, 2019 1.150 1.160 1.120 1.140 57,219 -0.03(-2.56%)
Apr 15, 2019 1.170 1.220 1.160 1.170 143,493 +0.00(+0.00%)
Apr 12, 2019 1.200 1.200 1.162 1.170 41,900 -0.03(-2.50%)
Apr 11, 2019 1.210 1.250 1.180 1.200 80,331 -0.01(-0.83%)
Apr 10, 2019 1.180 1.230 1.150 1.210 134,577 +0.03(+2.54%)
Apr 09, 2019 1.230 1.280 1.170 1.180 222,184 -0.01(-0.84%)
Apr 08, 2019 1.350 1.380 1.190 1.190 445,832 -0.00(-0.38%)
Apr 05, 2019 1.220 1.280 1.180 1.194 221,000 -0.01(-0.84%)
Apr 04, 2019 1.340 1.390 1.180 1.205 332,353 -0.11(-8.05%)
Apr 03, 2019 1.320 1.380 1.310 1.310 44,328 -0.01(-0.76%)
Apr 02, 2019 1.300 1.370 1.300 1.320 81,843 -0.01(-0.75%)
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.