Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromocell Therapeutics Corp (NY: CHRO )

1.340 -0.080 (-5.63%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.350 1.425 1.340 1.340 18,242 -0.08(-5.63%)
May 30, 2024 1.446 1.492 1.420 1.420 2,855 +0.01(+0.71%)
May 29, 2024 1.340 1.440 1.340 1.410 2,644 +0.05(+3.68%)
May 28, 2024 1.410 1.410 1.360 1.360 13,812 -0.07(-5.17%)
May 24, 2024 1.436 1.463 1.410 1.434 5,339 +0.01(+1.00%)
May 23, 2024 1.650 1.730 1.420 1.420 20,794 -0.24(-14.46%)
May 22, 2024 1.700 1.800 1.650 1.660 6,177 -0.20(-10.75%)
May 21, 2024 1.740 1.920 1.620 1.860 5,380 +0.04(+2.20%)
May 20, 2024 1.760 1.999 1.730 1.820 7,750 +0.07(+4.00%)
May 17, 2024 2.020 2.120 1.640 1.750 49,078 -0.26(-12.94%)
May 16, 2024 2.110 2.125 2.000 2.010 6,926 -0.10(-4.74%)
May 15, 2024 2.370 2.370 1.950 2.110 22,010 -0.06(-2.76%)
May 14, 2024 2.590 2.590 1.910 2.170 21,605 -0.36(-14.23%)
May 13, 2024 1.875 2.760 1.875 2.530 121,263 +0.70(+38.25%)
May 10, 2024 1.850 1.900 1.820 1.830 2,105 +0.06(+3.39%)
May 09, 2024 1.830 1.830 1.770 1.770 940 +0.02(+1.14%)
May 08, 2024 1.710 1.920 1.670 1.750 2,331 -0.09(-4.74%)
May 07, 2024 1.660 1.870 1.660 1.837 6,825 +0.18(+10.66%)
May 06, 2024 1.730 1.810 1.660 1.660 11,222 -0.11(-6.22%)
May 03, 2024 1.700 1.930 1.700 1.770 15,299 +0.03(+1.73%)
May 02, 2024 1.690 1.790 1.660 1.740 4,536 -0.03(-1.69%)
May 01, 2024 1.805 1.805 1.760 1.770 4,021 -0.02(-1.12%)
Apr 30, 2024 1.620 1.790 1.620 1.790 14,916 +0.17(+10.49%)
Apr 29, 2024 1.610 1.733 1.560 1.620 5,215 +0.02(+1.25%)
Apr 26, 2024 1.490 1.780 1.470 1.600 26,703 +0.10(+6.67%)
Apr 25, 2024 1.550 1.660 1.490 1.500 9,725 -0.07(-4.46%)
Apr 24, 2024 1.500 1.630 1.500 1.570 10,300 +0.01(+0.64%)
Apr 23, 2024 1.430 1.800 1.315 1.560 16,345 +0.16(+11.43%)
Apr 22, 2024 1.470 1.640 1.400 1.400 26,192 -0.14(-9.09%)
Apr 19, 2024 1.300 1.750 1.300 1.540 119,290 +0.31(+25.71%)
Apr 18, 2024 1.790 1.870 1.210 1.225 26,533 -0.76(-38.44%)
Apr 17, 2024 1.830 2.040 1.830 1.990 11,322 +0.17(+9.34%)
Apr 16, 2024 1.930 1.950 1.610 1.820 23,087 -0.13(-6.67%)
Apr 15, 2024 2.000 2.250 1.890 1.950 37,108 -0.05(-2.44%)
Apr 12, 2024 1.860 2.000 1.810 1.999 6,414 +0.17(+9.19%)
Apr 11, 2024 1.940 1.940 1.810 1.831 6,007 -0.02(-1.32%)
Apr 10, 2024 1.910 1.910 1.830 1.855 8,755 -0.11(-5.84%)
Apr 09, 2024 2.080 2.190 1.900 1.970 28,151 -0.18(-8.37%)
Apr 08, 2024 2.290 2.330 2.030 2.150 19,162 -0.14(-6.11%)
Apr 05, 2024 2.380 2.580 2.290 2.290 21,798 -0.05(-2.14%)
Apr 04, 2024 2.330 2.450 2.330 2.340 12,249 -0.15(-6.02%)
Apr 03, 2024 2.410 2.510 2.330 2.490 14,139 +0.09(+3.75%)
Apr 02, 2024 2.420 2.500 2.330 2.400 29,246 +0.01(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.