Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.