Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Chromocell Therapeutics Corp (NY: CHRO )

2.120 -0.050 (-2.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 15, 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 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%)
Apr 01, 2024 2.650 2.660 2.390 2.390 27,243 -0.23(-8.78%)
Mar 28, 2024 2.710 2.740 2.554 2.620 33,128 -0.09(-3.32%)
Mar 27, 2024 2.500 2.750 2.440 2.710 164,369 +0.27(+11.07%)
Mar 26, 2024 2.620 2.620 2.370 2.440 21,645 -0.06(-2.40%)
Mar 25, 2024 2.600 2.700 2.320 2.500 35,969 +0.04(+1.63%)
Mar 22, 2024 2.820 2.820 2.460 2.460 65,635 -0.32(-11.51%)
Mar 21, 2024 2.950 2.990 2.650 2.780 37,014 -0.08(-2.80%)
Mar 20, 2024 2.890 3.046 2.750 2.860 17,430 -0.18(-5.92%)
Mar 19, 2024 3.030 3.140 2.630 3.040 33,939 -0.09(-2.88%)
Mar 18, 2024 3.250 3.330 3.030 3.130 16,258 -0.18(-5.44%)
Mar 15, 2024 3.500 3.500 3.160 3.310 24,690 -0.07(-2.07%)
Mar 14, 2024 3.650 3.650 3.380 3.380 11,594 -0.20(-5.59%)
Mar 13, 2024 3.680 3.680 3.500 3.580 16,909 +0.13(+3.77%)
Mar 12, 2024 3.510 3.650 3.310 3.450 23,686 +0.13(+4.02%)
Mar 11, 2024 3.390 3.635 3.290 3.317 23,391 -0.22(-6.31%)
Mar 08, 2024 3.610 3.610 3.251 3.540 15,138 -0.08(-2.21%)
Mar 07, 2024 3.400 3.650 3.400 3.620 13,885 +0.24(+7.10%)
Mar 06, 2024 3.330 3.550 3.280 3.380 12,710 +0.11(+3.36%)
Mar 05, 2024 3.365 3.550 3.260 3.270 19,120 -0.00(-0.00%)
Mar 04, 2024 3.650 3.820 3.160 3.270 34,629 -0.38(-10.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.