Canada markets open in 2 hours 13 minutes

Citius Pharmaceuticals, Inc. (CTXR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7070-0.0193 (-2.66%)
At close: 04:00PM EDT
0.7198 +0.01 (+1.81%)
After hours: 07:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.72600.75000.68000.70700.70701,548,700
May 01, 20240.72500.74400.72000.72600.7260541,200
Apr 30, 20240.70000.77500.69500.74600.7460983,900
Apr 29, 20240.67500.69500.66000.69200.6920842,600
Apr 26, 20240.65000.68600.64000.66500.66502,776,500
Apr 25, 20240.69700.73800.68100.73300.7330586,800
Apr 24, 20240.77000.77000.70000.71700.7170877,800
Apr 23, 20240.74000.80000.73100.76700.7670676,100
Apr 22, 20240.74000.75400.70000.73400.73401,314,800
Apr 19, 20240.81000.82400.72400.75400.75401,674,900
Apr 18, 20240.98001.04000.76500.80600.80606,380,100
Apr 17, 20240.75000.83900.74500.81600.8160861,300
Apr 16, 20240.75900.76300.73000.75000.7500484,200
Apr 15, 20240.78800.78800.75000.76500.7650727,400
Apr 12, 20240.81000.83000.78000.78800.7880625,200
Apr 11, 20240.87000.89000.70000.83300.8330876,800
Apr 10, 20240.86000.88000.83000.85000.8500828,600
Apr 09, 20240.95400.99000.86100.89000.8900889,400
Apr 08, 20240.98500.99900.95000.96100.9610522,000
Apr 05, 20240.93701.03000.90000.99900.9990921,400
Apr 04, 20240.96000.99000.92000.94800.94801,484,500
Apr 03, 20240.97501.01000.96000.96500.9650985,700
Apr 02, 20241.06001.07000.93000.97700.97701,732,900
Apr 01, 20240.91001.07000.90501.03001.03001,810,000
Mar 28, 20240.81000.93000.80500.89700.89701,277,900
Mar 27, 20240.79000.83000.78000.82400.8240461,200
Mar 26, 20240.82000.82000.77500.80200.8020565,600
Mar 25, 20240.78000.84000.77500.80200.8020805,300
Mar 22, 20240.74100.79000.72500.78800.7880705,600
Mar 21, 20240.77900.77900.74400.75000.7500570,700
Mar 20, 20240.73200.78000.73000.77600.7760472,500
Mar 19, 20240.74000.75200.72000.74300.7430425,300
Mar 18, 20240.72000.80000.70000.72000.72001,089,900
Mar 15, 20240.68300.74000.68300.73600.73601,613,000
Mar 14, 20240.71600.73000.68100.68900.6890546,100
Mar 13, 20240.71800.73100.71000.72000.7200383,000
Mar 12, 20240.72000.73800.65000.69400.6940882,200
Mar 11, 20240.73000.74800.72000.72000.7200307,100
Mar 08, 20240.74000.78000.73000.74700.7470432,000
Mar 07, 20240.72000.75000.71500.74600.7460308,500
Mar 06, 20240.73000.76500.70200.71500.7150516,700
Mar 05, 20240.75000.78000.73000.73100.7310589,300
Mar 04, 20240.77400.80000.76000.76600.7660324,100
Mar 01, 20240.75600.79700.75600.77700.7770319,300
Feb 29, 20240.80000.82000.76100.76800.7680438,800
Feb 28, 20240.74900.79600.74900.78600.7860437,700
Feb 27, 20240.74000.76400.74000.75300.7530413,700
Feb 26, 20240.75500.79600.74000.74100.7410542,700
Feb 23, 20240.77000.78900.76000.76000.7600419,000
Feb 22, 20240.76600.79800.76100.79000.7900396,600
Feb 21, 20240.74000.78000.74000.77000.7700389,900
Feb 20, 20240.77000.77500.72700.75000.7500870,500
Feb 16, 20240.85000.86000.77000.79500.79501,217,800
Feb 15, 20240.77900.85500.76000.84200.84201,044,200
Feb 14, 20240.74000.78100.71000.77200.77201,035,400
Feb 13, 20240.71600.74500.67000.68000.6800794,500
Feb 12, 20240.62900.73900.62900.71700.71701,140,900
Feb 09, 20240.60400.67000.60400.65800.6580563,100
Feb 08, 20240.61500.63700.60000.61200.6120583,600
Feb 07, 20240.60700.63500.60000.61200.6120564,300
Feb 06, 20240.60000.62000.60000.61000.6100688,000
Feb 05, 20240.63000.65000.60000.60000.6000675,700
Feb 02, 20240.64000.65000.62200.62600.6260346,800
Feb 01, 20240.63000.65000.62300.63700.6370620,000
Jan 31, 20240.62800.64200.62000.62100.6210434,700
Jan 30, 20240.69000.72000.62100.62500.6250796,700
Jan 29, 20240.67800.72200.65000.66900.66901,496,000
Jan 26, 20240.67000.68800.66000.68000.6800310,300
Jan 25, 20240.63000.68200.63000.65300.6530512,000
Jan 24, 20240.67400.68000.60500.64000.64001,412,600
Jan 23, 20240.70000.70900.66000.67400.6740800,700
Jan 22, 20240.72000.73900.67000.70000.7000935,800
Jan 19, 20240.76000.76000.72000.72100.7210675,600
Jan 18, 20240.78000.79000.73500.75000.75001,398,400
Jan 17, 20240.75000.78100.73500.76500.7650856,700
Jan 16, 20240.75000.76000.74000.75000.7500433,300
Jan 12, 20240.73700.76000.72800.75000.7500540,900
Jan 11, 20240.73200.76500.73200.74100.7410480,400
Jan 10, 20240.74900.76000.72500.74600.7460697,000
Jan 09, 20240.76200.77000.74500.74700.7470392,900
Jan 08, 20240.76300.77900.74200.76500.7650832,300
Jan 05, 20240.77900.77900.76100.76100.7610586,600
Jan 04, 20240.77000.79500.76100.77900.7790566,800
Jan 03, 20240.81000.83000.76700.78300.7830480,000
Jan 02, 20240.76000.81600.76000.80900.8090721,300
Dec 29, 20230.76000.78700.75100.75700.7570789,200
Dec 28, 20230.78100.78200.75000.77200.7720519,300
Dec 27, 20230.78000.81000.76500.78900.7890460,700
Dec 26, 20230.79000.80000.77900.78900.7890379,700
Dec 22, 20230.75500.80000.75500.79700.7970517,600
Dec 21, 20230.75400.80000.75300.75500.7550522,200
Dec 20, 20230.78000.82000.78000.79000.7900478,900
Dec 19, 20230.77000.79100.76500.78400.7840450,100
Dec 18, 20230.78800.78800.76000.76800.7680412,800
Dec 15, 20230.79400.80000.75700.79700.79701,168,400
Dec 14, 20230.78100.79900.75100.78600.7860458,700
Dec 13, 20230.79500.80900.76100.80000.8000590,600
Dec 12, 20230.81500.82500.79500.79500.7950311,600
Dec 11, 20230.85900.87000.80000.81600.8160584,400
Dec 08, 20230.86000.87000.84000.85500.8550368,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...