Canada markets closed

Chemomab Therapeutics Ltd. (CMMB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8390+0.0290 (+3.58%)
At close: 04:00PM EDT
0.8400 +0.00 (+0.12%)
After hours: 06:45PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.79000.84500.76000.83900.839066,500
May 09, 20240.73500.85000.69200.81000.8100124,800
May 08, 20240.90000.90000.60300.72500.7250426,900
May 07, 20240.87000.97000.76000.88900.8890404,000
May 06, 20240.82000.91000.80400.85300.85301,262,800
May 03, 20240.72300.74000.70000.74000.740013,300
May 02, 20240.72600.73500.66700.73500.735012,200
May 01, 20240.67000.72500.65700.72500.725060,200
Apr 30, 20240.67400.72500.67400.70000.700013,800
Apr 29, 20240.62000.69000.62000.68000.680020,000
Apr 26, 20240.63900.64600.62000.64000.640023,600
Apr 25, 20240.67000.68000.63300.65900.659011,500
Apr 24, 20240.68000.68000.65000.67000.67003,400
Apr 23, 20240.64400.68000.64400.67000.67007,200
Apr 22, 20240.66500.66500.62200.66000.66009,500
Apr 19, 20240.70000.74000.65700.68000.680015,600
Apr 18, 20240.62000.70000.62000.70000.700029,600
Apr 17, 20240.69400.69500.57900.59000.590048,900
Apr 16, 20240.70000.74000.66000.66100.661038,100
Apr 15, 20240.75100.77000.72000.73000.730050,300
Apr 12, 20240.75000.79000.75000.77000.770011,600
Apr 11, 20240.79000.79000.75500.76000.760038,300
Apr 10, 20240.79000.80000.77500.79000.790013,500
Apr 09, 20240.79000.80000.78000.79000.790015,700
Apr 08, 20240.80000.80000.77500.79100.791073,500
Apr 05, 20240.77000.80000.77000.80000.800035,700
Apr 04, 20240.79000.80000.76000.78000.780043,400
Apr 03, 20240.78000.80700.74800.80700.807056,900
Apr 02, 20240.76800.77000.74000.76200.762016,400
Apr 01, 20240.78000.79100.76000.77100.771034,200
Mar 28, 20240.77000.78000.75000.77900.779028,800
Mar 27, 20240.74300.78000.70000.77000.770048,100
Mar 26, 20240.73000.76700.69800.74900.749044,200
Mar 25, 20240.74900.80000.70100.72700.7270295,500
Mar 22, 20240.77000.78900.75100.77000.770025,000
Mar 21, 20240.77700.82000.76000.78900.789034,200
Mar 20, 20240.75400.81000.75400.78900.789083,300
Mar 19, 20240.79000.81400.76300.76300.7630120,400
Mar 18, 20240.78000.81400.77000.79600.796035,300
Mar 15, 20240.77600.83000.77600.79900.799012,300
Mar 14, 20240.82400.83200.77000.82900.829061,400
Mar 13, 20240.86700.88000.81100.82400.8240132,800
Mar 12, 20240.86100.87700.81000.86000.8600204,600
Mar 11, 20240.80000.82500.77000.82500.8250211,700
Mar 08, 20240.75200.79900.75100.77500.775097,900
Mar 07, 20240.71300.82000.71300.80000.8000300,500
Mar 06, 20240.63900.73000.63500.71000.7100314,800
Mar 05, 20240.63900.65200.62000.64700.647035,900
Mar 04, 20240.67000.67000.62200.65600.656042,800
Mar 01, 20240.66600.67000.63000.66000.660061,900
Feb 29, 20240.65000.68900.65000.68500.685039,300
Feb 28, 20240.64900.68000.64100.67700.677042,500
Feb 27, 20240.66100.67800.64400.67800.6780113,900
Feb 26, 20240.70500.72000.64600.67000.6700106,300
Feb 23, 20240.74000.74000.68000.72500.7250105,800
Feb 22, 20240.61500.75000.61500.75000.7500469,600
Feb 21, 20240.59300.70000.58000.67600.6760561,100
Feb 20, 20240.67000.71200.55100.67000.67008,951,800
Feb 16, 20240.58800.63000.58800.63000.630025,700
Feb 15, 20240.58300.61000.58000.61000.610017,400
Feb 14, 20240.59700.60000.57000.60000.600040,100
Feb 13, 20240.60500.60500.59100.60500.605050,600
Feb 12, 20240.61500.61800.58000.60000.600042,900
Feb 09, 20240.61200.61200.58300.60000.600015,200
Feb 08, 20240.61700.61700.57800.60000.600011,000
Feb 07, 20240.60700.61900.58700.59000.590022,100
Feb 06, 20240.61000.63300.60000.62000.620044,600
Feb 05, 20240.57000.60700.55000.60700.6070137,500
Feb 02, 20240.56400.58100.55000.57000.570030,700
Feb 01, 20240.56000.57500.53000.56900.569029,100
Jan 31, 20240.58200.58200.55500.57700.577048,200
Jan 30, 20240.57000.60000.56000.58000.5800164,100
Jan 29, 20240.49000.54000.49000.54000.540054,000
Jan 26, 20240.49600.51000.49100.50000.500062,400
Jan 25, 20240.51800.51800.46000.50200.502041,200
Jan 24, 20240.50000.52000.49500.50000.500083,800
Jan 23, 20240.50100.51000.49000.50000.500054,700
Jan 22, 20240.51900.53000.50900.51500.515051,900
Jan 19, 20240.54000.54000.51300.52400.524019,000
Jan 18, 20240.54200.54200.51000.53600.536026,100
Jan 17, 20240.52200.54500.52000.54000.540037,800
Jan 16, 20240.55600.55800.51200.54600.5460151,200
Jan 12, 20240.56000.56000.54600.55900.559045,900
Jan 11, 20240.55000.57000.54600.56000.5600115,300
Jan 10, 20240.53000.54500.52000.54500.545089,400
Jan 09, 20240.54000.54000.51000.53000.530028,700
Jan 08, 20240.53000.55000.50000.52900.529086,700
Jan 05, 20240.52700.52700.50100.51900.519073,500
Jan 04, 20240.51800.55000.50700.53000.530086,100
Jan 03, 20240.58000.58000.53200.53500.5350159,400
Jan 02, 20240.51000.54000.51000.53800.5380174,100
Dec 29, 20230.54000.54000.50000.51000.5100103,200
Dec 28, 20230.53500.54000.49900.53000.5300132,200
Dec 27, 20230.50000.53000.48000.53000.5300131,000
Dec 26, 20230.45000.52000.45000.51000.5100123,000
Dec 22, 20230.50000.51000.47600.47600.4760112,300
Dec 21, 20230.51000.51000.46100.49000.490098,700
Dec 20, 20230.54000.54000.49000.50900.5090225,100
Dec 19, 20230.56000.72100.49000.55000.55001,489,900
Dec 18, 20230.51000.51000.48000.51000.510046,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...