Citius Pharmaceuticals Inc. Common Stockのデータ

Citius Pharmaceuticals Inc. Common Stockの基本情報

名前 Citius Pharmaceuticals Inc. Common Stock
ティッカー CTXR
United States
上場年 nan
セクター Health Care

Citius Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.78 1.37 1.39 1.69 32603700.0 1.69
2021-02-12 1.39 1.3 1.37 1.36 7694500.0 1.36
2021-02-11 1.43 1.32 1.4 1.36 2847000.0 1.36
2021-02-10 1.5 1.25 1.43 1.39 5877500.0 1.39
2021-02-09 1.43 1.34 1.39 1.41 4888400.0 1.41
2021-02-08 1.34 1.26 1.32 1.33 9130800.0 1.33
2021-02-05 1.34 1.2 1.31 1.3 4554200.0 1.3
2021-02-04 1.65 1.25 1.51 1.32 11779900.0 1.32
2021-02-03 1.62 1.29 1.29 1.44 14024500.0 1.44
2021-02-02 1.32 1.18 1.18 1.29 2336200.0 1.29
2021-02-01 1.25 1.16 1.21 1.17 1480800.0 1.17
2021-01-29 1.23 1.18 1.18 1.22 909000.0 1.22
2021-01-28 1.27 1.18 1.25 1.2 1448100.0 1.2
2021-01-27 1.26 1.18 1.23 1.22 1531600.0 1.22
2021-01-26 1.31 1.22 1.3 1.26 2053400.0 1.26
2021-01-25 1.29 1.15 1.27 1.22 3695900.0 1.22
2021-01-22 1.3 1.21 1.29 1.26 814000.0 1.26
2021-01-21 1.35 1.23 1.35 1.25 1638100.0 1.25
2021-01-20 1.35 1.19 1.19 1.33 3437800.0 1.33
2021-01-19 1.19 1.12 1.15 1.19 1092200.0 1.19
2021-01-15 1.16 1.09 1.11 1.13 514300.0 1.13
2021-01-14 1.19 1.07 1.09 1.14 1415400.0 1.14
2021-01-13 1.1 1.07 1.08 1.1 422700.0 1.1
2021-01-12 1.09 1.05 1.07 1.06 653800.0 1.06
2021-01-11 1.1 1.07 1.1 1.08 812700.0 1.08
2021-01-08 1.14 1.06 1.1 1.13 916000.0 1.13
2021-01-07 1.1 1.05 1.06 1.1 688900.0 1.1
2021-01-06 1.12 1.05 1.09 1.06 828900.0 1.06
2021-01-05 1.09 1.01 1.01 1.08 564900.0 1.08
2021-01-04 1.05 1.0 1.0 1.04 532300.0 1.04
2020-12-31 1.04 0.97 1.03 1.02 945500.0 1.02
2020-12-30 1.07 1.03 1.06 1.04 745200.0 1.04
2020-12-29 1.09 1.04 1.08 1.07 456200.0 1.07
2020-12-28 1.11 1.06 1.11 1.07 444700.0 1.07
2020-12-24 1.12 1.07 1.1 1.11 394800.0 1.11
2020-12-23 1.12 1.05 1.11 1.1 430700.0 1.1
2020-12-22 1.14 1.08 1.14 1.11 445700.0 1.11
2020-12-21 1.15 1.1 1.14 1.14 294600.0 1.14
2020-12-18 1.13 1.07 1.09 1.13 653400.0 1.13
2020-12-17 1.09 1.04 1.07 1.09 572700.0 1.09
2020-12-16 1.08 1.05 1.07 1.08 310400.0 1.08
2020-12-15 1.09 1.04 1.04 1.07 552800.0 1.07
2020-12-14 1.17 1.06 1.17 1.07 1174300.0 1.07
2020-12-11 1.23 1.14 1.22 1.18 1087300.0 1.18
2020-12-10 1.22 1.17 1.18 1.2 1582200.0 1.2
2020-12-09 1.27 1.13 1.21 1.17 3061300.0 1.17
2020-12-08 1.25 1.11 1.14 1.16 3058800.0 1.16
2020-12-07 1.17 1.13 1.15 1.15 552800.0 1.15
2020-12-04 1.17 1.13 1.17 1.15 1082600.0 1.15
2020-12-03 1.19 0.98 1.01 1.13 1638700.0 1.13
2020-12-02 1.02 0.96 0.99 1.01 350700.0 1.01
2020-12-01 1.03 1.0 1.02 1.01 600900.0 1.01
2020-11-30 1.04 1.0 1.04 1.03 740900.0 1.03
2020-11-27 0.99 0.93 0.94 0.99 528500.0 0.99
2020-11-25 0.95 0.9 0.9 0.95 368400.0 0.95
2020-11-24 0.92 0.87 0.92 0.9 642900.0 0.9
2020-11-23 0.94 0.9 0.94 0.93 351900.0 0.93
2020-11-20 0.94 0.92 0.93 0.94 277800.0 0.94
2020-11-19 0.94 0.92 0.94 0.94 180600.0 0.94
2020-11-18 0.95 0.92 0.93 0.94 367600.0 0.94
2020-11-17 0.94 0.9 0.92 0.94 290900.0 0.94
2020-11-16 0.98 0.9 0.97 0.92 575800.0 0.92
2020-11-13 0.97 0.94 0.94 0.95 205300.0 0.95
2020-11-12 0.98 0.94 0.98 0.96 235600.0 0.96
2020-11-11 0.98 0.94 0.98 0.97 241000.0 0.97
2020-11-10 0.99 0.92 0.98 0.95 451100.0 0.95
2020-11-09 1.02 0.97 0.98 0.99 442600.0 0.99
2020-11-06 1.01 0.96 1.0 0.96 360000.0 0.96
2020-11-05 1.01 0.97 0.99 1.0 286700.0 1.0
2020-11-04 0.98 0.96 0.97 0.97 397700.0 0.97
2020-11-03 1.02 0.97 1.01 0.98 316900.0 0.98
2020-11-02 1.0 0.96 0.99 0.99 256500.0 0.99
2020-10-30 1.0 0.96 0.97 0.98 265400.0 0.98
2020-10-29 1.01 0.96 1.0 1.01 355400.0 1.01
2020-10-28 1.01 0.97 1.01 1.0 489100.0 1.0
2020-10-27 1.03 1.01 1.02 1.02 288400.0 1.02
2020-10-26 1.14 1.0 1.14 1.02 1801800.0 1.02
2020-10-23 1.14 1.1 1.11 1.14 351500.0 1.14
2020-10-22 1.11 1.06 1.09 1.1 411800.0 1.1
2020-10-21 1.15 1.08 1.15 1.11 655600.0 1.11
2020-10-20 1.23 1.11 1.23 1.16 1211000.0 1.16
2020-10-19 1.22 1.11 1.14 1.2 2761400.0 1.2
2020-10-16 1.12 1.05 1.1 1.11 1476400.0 1.11
2020-10-15 1.09 1.04 1.04 1.06 280200.0 1.06
2020-10-14 1.07 1.04 1.07 1.07 300000.0 1.07
2020-10-13 1.07 1.03 1.05 1.07 1233700.0 1.07
2020-10-12 1.07 1.04 1.07 1.04 550200.0 1.04
2020-10-09 1.1 1.02 1.1 1.05 867400.0 1.05
2020-10-08 1.1 1.07 1.08 1.08 1167500.0 1.08
2020-10-07 1.11 1.05 1.06 1.08 2396900.0 1.08
2020-10-06 1.02 0.98 0.98 1.01 823200.0 1.01
2020-10-05 1.03 0.98 1.02 0.98 492800.0 0.98
2020-10-02 1.03 0.96 1.0 1.0 647300.0 1.0
2020-10-01 1.07 1.01 1.03 1.01 652700.0 1.01
2020-09-30 1.09 1.03 1.09 1.04 1067300.0 1.04
2020-09-29 1.1 0.98 1.05 1.04 2050400.0 1.04
2020-09-28 1.08 1.0 1.0 1.05 707000.0 1.05
2020-09-25 1.01 0.97 0.97 1.0 224700.0 1.0
2020-09-24 1.01 0.96 1.0 0.96 415300.0 0.96
2020-09-23 1.05 1.0 1.05 1.03 479600.0 1.03
2020-09-22 1.07 1.02 1.02 1.05 561600.0 1.05
2020-09-21 1.06 1.01 1.05 1.02 544500.0 1.02
2020-09-18 1.09 1.04 1.09 1.04 837900.0 1.04
2020-09-17 1.1 1.06 1.09 1.07 1144300.0 1.07
2020-09-16 1.13 1.03 1.1 1.06 2998400.0 1.06
2020-09-15 1.1 0.98 0.99 1.06 2767100.0 1.06
2020-09-14 1.03 0.94 1.03 0.99 657600.0 0.99
2020-09-11 1.02 0.88 0.89 1.01 904600.0 1.01
2020-09-10 0.91 0.87 0.87 0.89 471400.0 0.89
2020-09-09 0.88 0.84 0.84 0.88 215200.0 0.88
2020-09-08 0.86 0.79 0.83 0.85 309600.0 0.85
2020-09-04 0.88 0.78 0.85 0.83 957700.0 0.83
2020-09-03 0.89 0.83 0.85 0.87 516500.0 0.87
2020-09-02 0.9 0.83 0.9 0.85 647700.0 0.85
2020-09-01 0.94 0.87 0.94 0.92 898400.0 0.92
2020-08-31 0.96 0.92 0.93 0.93 564300.0 0.93
2020-08-28 0.96 0.93 0.93 0.95 299200.0 0.95
2020-08-27 0.99 0.93 0.96 0.95 531600.0 0.95
2020-08-26 1.02 0.92 0.92 0.98 1071900.0 0.98
2020-08-25 0.95 0.9 0.93 0.91 911800.0 0.91
2020-08-24 1.02 0.93 1.01 0.95 1292900.0 0.95
2020-08-21 1.06 0.99 1.06 1.01 929500.0 1.01
2020-08-20 1.09 1.03 1.08 1.05 646200.0 1.05
2020-08-19 1.09 1.05 1.07 1.09 495600.0 1.09
2020-08-18 1.09 1.02 1.08 1.07 490300.0 1.07
2020-08-17 1.09 1.04 1.09 1.07 514600.0 1.07
2020-08-14 1.09 1.04 1.05 1.07 581300.0 1.07
2020-08-13 1.09 1.02 1.04 1.08 1013300.0 1.08
2020-08-12 1.12 1.0 1.1 1.03 2482900.0 1.03
2020-08-11 1.18 1.1 1.18 1.12 1028300.0 1.12
2020-08-10 1.2 1.05 1.1 1.15 2535000.0 1.15
2020-08-07 1.12 1.1 1.11 1.11 1667700.0 1.11
2020-08-06 1.15 1.09 1.1 1.1 7371400.0 1.1
2020-08-05 1.35 1.23 1.34 1.27 3814600.0 1.27
2020-08-04 1.37 1.23 1.3 1.29 3870300.0 1.29
2020-08-03 1.31 1.26 1.28 1.26 866500.0 1.26
2020-07-31 1.31 1.25 1.29 1.29 757800.0 1.29
2020-07-30 1.29 1.25 1.28 1.27 444800.0 1.27
2020-07-29 1.36 1.25 1.36 1.3 719800.0 1.3
2020-07-28 1.4 1.34 1.35 1.34 454600.0 1.34
2020-07-27 1.43 1.34 1.43 1.4 745600.0 1.4
2020-07-24 1.43 1.36 1.4 1.4 515600.0 1.4
2020-07-23 1.51 1.35 1.51 1.46 1714000.0 1.46
2020-07-22 1.77 1.35 1.55 1.51 6666800.0 1.51
2020-07-21 1.65 1.47 1.5 1.49 2976200.0 1.49
2020-07-20 1.55 1.4 1.53 1.49 1899500.0 1.49
2020-07-17 1.5 1.35 1.36 1.48 2498900.0 1.48
2020-07-16 1.41 1.15 1.18 1.35 2070800.0 1.35
2020-07-15 1.22 1.14 1.2 1.2 967500.0 1.2
2020-07-14 1.23 1.12 1.2 1.19 1006400.0 1.19
2020-07-13 1.38 1.21 1.36 1.23 1548600.0 1.23
2020-07-10 1.34 1.27 1.33 1.34 1151600.0 1.34
2020-07-09 1.34 1.24 1.3 1.3 1748900.0 1.3
2020-07-08 1.5 1.26 1.5 1.3 3570900.0 1.3
2020-07-07 1.5 1.27 1.35 1.39 4958100.0 1.39
2020-07-06 1.4 1.15 1.2 1.35 3366500.0 1.35
2020-07-02 1.23 1.08 1.1 1.22 2266500.0 1.22
2020-07-01 1.11 1.01 1.05 1.1 3466200.0 1.1
2020-06-30 1.55 1.1 1.5 1.13 10797700.0 1.13
2020-06-29 1.49 1.18 1.33 1.45 7715600.0 1.45
2020-06-26 1.97 1.18 1.55 1.38 68256200.0 1.38
2020-06-25 1.12 0.88 0.88 1.08 10577900.0 1.08
2020-06-24 0.9 0.84 0.88 0.87 653100.0 0.87
2020-06-23 0.91 0.87 0.9 0.88 445100.0 0.88
2020-06-22 0.92 0.87 0.92 0.89 445400.0 0.89
2020-06-19 0.92 0.87 0.91 0.87 624200.0 0.87
2020-06-18 0.91 0.85 0.86 0.89 521000.0 0.89
2020-06-17 0.88 0.85 0.87 0.87 465800.0 0.87
2020-06-16 0.91 0.86 0.89 0.87 423300.0 0.87
2020-06-15 0.89 0.82 0.83 0.88 674300.0 0.88
2020-06-12 0.93 0.83 0.87 0.87 900200.0 0.87
2020-06-11 0.96 0.85 0.96 0.87 1717300.0 0.87
2020-06-10 1.0 0.94 1.0 0.97 1047300.0 0.97
2020-06-09 1.03 0.93 0.94 0.98 2535000.0 0.98
2020-06-08 0.97 0.92 0.97 0.94 1501400.0 0.94
2020-06-05 0.99 0.94 0.99 0.95 1434600.0 0.95
2020-06-04 1.02 0.91 1.02 0.96 2128700.0 0.96
2020-06-03 1.05 0.95 0.97 0.99 5151100.0 0.99
2020-06-02 0.99 0.89 0.89 0.9 5235500.0 0.9
2020-06-01 0.89 0.83 0.86 0.89 876900.0 0.89
2020-05-29 0.89 0.86 0.87 0.87 733400.0 0.87
2020-05-28 0.91 0.86 0.87 0.87 1375700.0 0.87
2020-05-27 0.9 0.83 0.87 0.89 1304000.0 0.89
2020-05-26 0.98 0.86 0.96 0.87 2423600.0 0.87
2020-05-22 1.04 0.9 1.03 0.91 6401100.0 0.91
2020-05-21 0.9 0.82 0.84 0.88 1488100.0 0.88
2020-05-20 0.85 0.79 0.81 0.84 2870200.0 0.84
2020-05-19 0.81 0.77 0.8 0.8 1731000.0 0.8
2020-05-18 0.83 0.77 0.81 0.79 1986300.0 0.79
2020-05-15 0.87 0.81 0.81 0.81 1364000.0 0.81
2020-05-14 0.93 0.83 0.93 0.83 4002400.0 0.83
2020-05-13 1.12 1.02 1.09 1.11 1722900.0 1.11
2020-05-12 1.09 0.99 0.99 1.05 1248700.0 1.05
2020-05-11 0.96 0.91 0.95 0.96 420500.0 0.96
2020-05-08 0.96 0.87 0.94 0.94 372000.0 0.94
2020-05-07 0.96 0.84 0.84 0.92 555200.0 0.92
2020-05-06 0.92 0.83 0.89 0.85 250900.0 0.85
2020-05-05 0.92 0.86 0.91 0.9 316000.0 0.9
2020-05-04 0.92 0.82 0.83 0.91 349800.0 0.91
2020-05-01 0.9 0.82 0.88 0.87 658800.0 0.87
2020-04-30 0.99 0.88 0.95 0.92 996500.0 0.92
2020-04-29 1.07 0.92 1.07 0.99 2424900.0 0.99
2020-04-28 1.3 0.91 0.93 1.02 9830200.0 1.02
2020-04-27 1.12 0.79 0.83 0.86 3438000.0 0.86
2020-04-24 0.81 0.74 0.77 0.81 288400.0 0.81
2020-04-23 0.79 0.69 0.71 0.78 446900.0 0.78
2020-04-22 0.7 0.65 0.66 0.7 252100.0 0.7
2020-04-21 0.69 0.64 0.66 0.69 285900.0 0.69
2020-04-20 0.69 0.66 0.66 0.67 182000.0 0.67
2020-04-17 0.69 0.65 0.69 0.68 175500.0 0.68
2020-04-16 0.71 0.68 0.7 0.68 322200.0 0.68
2020-04-15 0.7 0.66 0.66 0.7 191200.0 0.7
2020-04-14 0.7 0.64 0.7 0.69 448700.0 0.69
2020-04-13 0.67 0.63 0.65 0.65 311200.0 0.65
2020-04-09 0.69 0.64 0.68 0.68 356300.0 0.68
2020-04-08 0.68 0.62 0.65 0.68 964200.0 0.68
2020-04-07 0.71 0.65 0.66 0.67 316200.0 0.67
2020-04-06 0.79 0.66 0.78 0.69 545200.0 0.69
2020-04-03 0.79 0.68 0.76 0.74 872400.0 0.74
2020-04-02 0.98 0.7 0.85 0.74 5466000.0 0.74
2020-04-01 0.84 0.63 0.78 0.82 6510300.0 0.82
2020-03-31 0.68 0.6 0.64 0.6 556100.0 0.6
2020-03-30 0.66 0.56 0.61 0.65 908500.0 0.65
2020-03-27 0.62 0.5 0.52 0.6 950000.0 0.6
2020-03-26 0.54 0.48 0.53 0.51 933600.0 0.51
2020-03-25 0.54 0.46 0.5 0.48 606800.0 0.48
2020-03-24 0.55 0.44 0.5 0.47 574000.0 0.47
2020-03-23 0.57 0.46 0.5 0.46 691900.0 0.46
2020-03-20 0.5 0.45 0.5 0.49 273900.0 0.49
2020-03-19 0.51 0.41 0.42 0.47 216700.0 0.47
2020-03-18 0.48 0.43 0.48 0.46 660800.0 0.46
2020-03-17 0.54 0.46 0.51 0.48 238000.0 0.48
2020-03-16 0.55 0.48 0.5 0.5 207500.0 0.5
2020-03-13 0.56 0.49 0.5 0.54 312600.0 0.54
2020-03-12 0.59 0.52 0.57 0.54 824900.0 0.54
2020-03-11 0.74 0.6 0.61 0.6 2427400.0 0.6
2020-03-10 0.67 0.55 0.67 0.59 223700.0 0.59
2020-03-09 0.64 0.55 0.6 0.6 279000.0 0.6
2020-03-06 0.69 0.62 0.66 0.64 226000.0 0.64
2020-03-05 0.72 0.66 0.72 0.66 192100.0 0.66
2020-03-04 0.76 0.69 0.7 0.69 273800.0 0.69
2020-03-03 0.79 0.65 0.65 0.69 222800.0 0.69
2020-03-02 0.81 0.67 0.78 0.67 410400.0 0.67
2020-02-28 0.79 0.71 0.77 0.71 287100.0 0.71
2020-02-27 0.82 0.77 0.78 0.79 342300.0 0.79
2020-02-26 0.84 0.78 0.81 0.8 156400.0 0.8
2020-02-25 0.9 0.81 0.87 0.81 331500.0 0.81
2020-02-24 0.88 0.77 0.84 0.85 353300.0 0.85
2020-02-21 0.84 0.76 0.83 0.79 449900.0 0.79
2020-02-20 0.94 0.81 0.89 0.84 412000.0 0.84
2020-02-19 0.98 0.87 0.91 0.89 503900.0 0.89
2020-02-18 1.12 0.9 1.11 0.91 1098100.0 0.91