Dark

CHGCF
CHUGAI PHARMACEUTICAL
stock OTC

Inactive

Jul 6, 2020

53.50USD-57.114%(-71.25)700

Pre-market

0.00USD-100.000%(-124.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-06	53.5000	53.5000	53.5000	53.5000	-57.114%	700	0.000%
2020-06-12	124.7500	124.7500	124.7500	124.7500	-0.200%	100	-57.114%
2020-05-27	125.0000	125.0000	125.0000	125.0000	0.000%	100	-57.200%
2020-04-30	125.0000	125.0000	125.0000	125.0000	0.000%	150	-57.200%
2020-04-27	125.0000	125.0000	125.0000	125.0000	0.000%	131	-57.200%
2020-04-24	125.0000	125.0000	125.0000	125.0000	+1.833%	2,000	-57.200%
2020-04-23	122.7500	122.7500	122.7500	122.7500	+16.905%	2,000	-56.415%
2020-03-06	105.0000	105.0000	105.0000	105.0000	+5.000%	200	-49.048%
2020-01-31	100.0000	100.0000	100.0000	100.0000	+2.828%	200	-46.500%
2020-01-29	97.2500	97.2500	97.2500	97.2500	+51.835%	510	-44.987%
2019-05-21	64.0500	64.0500	64.0500	64.0500	+1.667%	100	-16.472%
2019-05-02	63.0000	63.0000	63.0000	63.0000	-4.920%	100	-15.079%
2019-03-25	66.2600	66.2600	66.2600	66.2600	+11.361%	400	-19.257%
2018-12-27	59.5000	59.5000	59.5000	59.5000	-1.490%	2,944	-10.084%
2018-12-20	60.4000	60.4000	60.4000	60.4000	-9.648%	900	-11.424%
2018-12-07	66.8500	66.8500	66.8500	66.8500	0.000%	200	-19.970%
2018-12-03	66.8500	66.8500	66.8500	66.8500	+0.526%	3,000	-19.970%
2018-11-29	66.5000	66.5000	66.5000	66.5000	+9.016%	1,600	-19.549%
2018-11-08	61.0000	61.0000	61.0000	61.0000	-2.244%	100	-12.295%
2018-10-04	62.4000	62.4000	62.4000	62.4000	-1.655%	2,000	-14.263%
2018-09-25	63.4500	63.4500	63.4500	63.4500	+1.764%	1,600	-15.682%
2018-09-19	62.3500	62.3500	62.3500	62.3500	+19.904%	1,100	-14.194%
2018-07-05	52.0000	52.0000	52.0000	52.0000	-0.478%	900	+2.885%
2018-06-28	52.2500	52.2500	52.2500	52.2500	-3.007%	106	+2.392%
2018-05-14	53.8700	53.8700	53.8700	53.8700	+3.636%	100	-0.687%
2018-04-24	51.9800	51.9800	51.9800	51.9800	+2.951%	100	+2.924%
2018-03-20	50.4900	50.4900	50.4900	50.4900	-3.528%	100	+5.962%
2018-02-28	52.3367	52.3367	52.3367	52.3367	+4.423%	100	+2.223%
2018-02-05	50.1200	50.1200	50.1200	50.1200	-8.121%	100	+6.744%
2018-01-25	54.5500	54.5500	54.5500	54.5500	+31.098%	354	-1.925%
2017-10-03	41.6100	41.6100	41.6100	41.6100	+1.241%	100	+28.575%
2017-09-20	41.1000	41.1000	41.1000	41.1000	+0.809%	134	+30.170%
2017-08-31	40.7700	40.7700	40.7700	40.7700	+3.974%	208	+31.224%
2017-06-05	39.2118	39.2118	39.2118	39.2118	+13.657%	2,600	+36.439%
2017-04-04	34.5000	34.5000	34.5000	34.5000	+1.950%	700	+55.072%
2017-03-13	33.8400	33.8400	33.8400	33.8400	-1.426%	211	+58.097%
2017-03-02	34.3295	34.3295	34.3295	34.3295	+23.710%	6,000	+55.843%
2016-12-19	27.7500	27.7500	27.7500	27.7500	-19.331%	300	+92.793%
2016-10-17	34.4000	34.4000	34.4000	34.4000	-9.235%	100	+55.523%
2016-08-02	37.9000	37.9000	37.9000	37.9000	+2.488%	100	+41.161%
2016-07-26	36.9800	36.9800	36.9800	36.9800	+10.586%	1,800	+44.673%
2016-06-24	33.4400	33.4400	33.4400	33.4400	-0.713%	100	+59.988%
2016-04-29	33.6800	33.6800	33.6800	33.6800	-1.087%	100	+58.848%
2016-04-28	34.0500	34.0500	34.0500	34.0500	+1.339%	290	+57.122%
2015-11-10	33.6000	33.6000	33.6000	33.6000	+5.660%	100	+59.226%
2015-10-15	31.8000	31.8000	31.8000	31.8000	-1.700%	600	+68.239%
2015-09-18	32.3500	32.3500	32.3500	32.3500	-11.877%	500	+65.379%
2015-08-26	36.7100	36.7100	36.7100	36.7100	+4.886%	100	+45.737%
2015-07-08	35.0000	35.0000	35.0000	35.0000	-1.823%	1,000	+52.857%
2015-07-07	35.6500	35.6500	35.6500	35.6500	+21.465%	1,186	+50.070%
2015-02-04	29.3500	29.3500	29.3500	29.3500	+0.514%	100	+82.283%
2014-11-14	29.2000	29.2000	29.2000	29.2000	-0.171%	100	+83.219%
2014-11-06	29.2500	29.2500	29.2500	29.2500	+1.916%	1,000	+82.906%
2014-09-23	29.2500	29.2500	28.7000	28.7000	+0.702%	200	+86.411%
2014-07-17	28.5000	28.5000	28.5000	28.5000	+9.615%	891	+87.719%
2014-04-07	26.0000	26.0000	26.0000	26.0000	+15.556%	500	+105.769%
2014-02-14	22.5000	22.5000	22.5000	22.5000	-0.881%	891	+137.778%
2014-02-03	22.7000	22.7000	22.7000	22.7000	+1.657%	500	+135.683%
2013-12-30	22.3300	22.3300	22.3300	22.3300	-0.535%	100	+139.588%
2013-12-12	22.4500	22.4500	22.4500	22.4500	-7.231%	310	+138.307%
2013-11-27	24.2000	24.2000	24.2000	24.2000	+7.080%	6,810	+121.074%
2013-11-05	22.6000	22.6000	22.6000	22.6000	-0.659%	300	+136.726%
2013-10-31	22.7500	22.7500	22.7500	22.7500	+2.018%	3,200	+135.165%
2013-10-30	22.3000	22.3000	22.3000	22.3000	+1.364%	100	+139.910%
2013-10-22	22.0000	22.0000	22.0000	22.0000	+2.804%	1,300	+143.182%
2013-10-21	21.4000	21.4000	21.4000	21.4000	+3.133%	500	+150.000%
2013-10-16	20.7500	20.7500	20.7500	20.7500	+2.723%	1,500	+157.831%
2013-10-10	20.2000	20.2000	20.2000	20.2000	+2.278%	1,300	+164.851%
2013-10-09	19.7500	19.7500	19.7500	19.7500	-5.952%	1,400	+170.886%
2013-08-19	21.0000	21.0000	21.0000	21.0000	-2.144%	1,170	+154.762%
2013-07-24	21.4600	21.4600	21.4600	21.4600	+3.671%	100	+149.301%
2013-07-02	20.7000	20.7000	20.7000	20.7000	+1.421%	100	+158.454%
2013-06-27	20.4100	20.4100	20.4100	20.4100	+0.492%	200	+162.126%
2013-06-24	20.3100	20.3100	20.3100	20.3100	+1.045%	290	+163.417%
2013-06-21	20.1000	20.1000	20.1000	20.1000	-14.468%	200	+166.169%
2013-05-10	23.5000	23.5000	23.5000	23.5000	-6.000%	886	+127.660%
2013-05-08	25.0000	25.0000	25.0000	25.0000	+3.093%	2,300	+114.000%
2013-05-01	24.2500	24.2500	24.2500	24.2500	+26.963%	200	+120.619%
2013-01-14	19.1000	19.1000	19.1000	19.1000	+0.262%	100	+180.105%
2012-12-27	19.0500	19.0500	19.0500	19.0500	-2.806%	467	+180.840%
2012-12-13	19.6000	19.6000	19.6000	19.6000	-1.010%	105	+172.959%
2012-12-11	19.8000	19.8000	19.8000	19.8000	-0.503%	15,644	+170.202%
2012-12-10	19.9000	19.9000	19.9000	19.9000	+0.050%	267	+168.844%
2012-12-05	19.8900	19.8900	19.8900	19.8900	-0.362%	2,776	+168.979%
2012-11-27	19.9623	19.9623	19.9623	19.9623	+1.745%	800	+168.005%
2012-11-13	19.6200	19.6200	19.6200	19.6200	-4.339%	192	+172.681%
2012-11-06	20.3000	20.5100	20.3000	20.5100	+1.034%	459	+160.848%
2012-10-16	20.3000	20.3000	20.3000	20.3000	-1.217%	125	+163.547%
2012-09-26	20.5500	20.5500	20.5500	20.5500	+3.788%	154	+160.341%
2012-08-23	20.0000	20.0000	19.8000	19.8000	+1.799%	225	+170.202%
2012-08-16	19.4500	19.4500	19.4500	19.4500	-1.768%	111	+175.064%
2012-08-09	19.8000	19.8000	19.8000	19.8000	+0.355%	111	+170.202%
2012-08-08	19.7300	19.7300	19.7300	19.7300	+2.281%	106	+171.161%
2012-08-06	19.2900	19.2900	19.2900	19.2900	+1.741%	234	+177.346%
2012-08-03	18.9600	18.9600	18.9600	18.9600	-2.769%	300	+182.173%
2012-08-02	19.5000	19.5000	19.5000	19.5000	0.000%	300	+174.359%
2012-08-01	19.5000	19.5000	19.5000	19.5000	+0.775%	276	+174.359%
2012-07-24	19.3500	19.3500	19.3500	19.3500	+2.816%	374	+176.486%
2012-07-16	18.8200	18.8200	18.8200	18.8200	+0.320%	108	+184.272%
2012-07-12	18.7600	18.7600	18.7600	18.7600	+0.053%	1,208	+185.181%
2012-06-29	18.7500	18.7500	18.7500	18.7500	+2.909%	154	+185.333%
2012-06-26	18.2200	18.2200	18.2200	18.2200	+2.016%	163	+193.633%
2012-06-21	17.8600	17.8600	17.8600	17.8600	+0.620%	419	+199.552%
2012-05-14	17.7500	17.7500	17.7500	17.7500	+15.410%	250	+201.408%
2012-01-18	15.3800	15.3800	15.3800	15.3800	-4.768%	106	+247.854%
2011-12-29	16.1500	16.1500	16.1500	16.1500	+0.811%	500	+231.269%
2011-12-28	16.0000	16.0200	16.0000	16.0200	-1.294%	1,000	+233.958%
2011-12-27	16.2300	16.2300	16.2300	16.2300	+0.309%	246	+229.636%
2011-12-23	16.1800	16.1800	16.1800	16.1800	-1.447%	137	+230.655%
2011-12-21	16.4176	16.4176	16.4176	16.4176	+10.259%	1,300	+225.870%
2011-11-30	14.8900	14.8900	14.8900	14.8900	-0.733%	500	+259.302%
2011-11-02	15.0000	15.0000	15.0000	15.0000	-11.348%	100	+256.667%
2011-10-03	16.9200	16.9200	16.9200	16.9200	-2.870%	236	+216.194%
2011-09-20	17.4200	17.4200	17.4200	17.4200	+6.740%	114	+207.118%
2011-04-25	16.3200	16.3200	16.3200	16.3200	-11.784%	1,800	+227.819%
2011-02-10	18.5000	18.5000	18.5000	18.5000	+0.543%	200	+189.189%
2011-02-07	18.4000	18.4000	18.4000	18.4000	-0.809%	200	+190.761%
2010-10-07	18.5500	18.5500	18.5500	18.5500	+6.916%	100	+188.410%
2010-08-23	17.3500	17.3500	17.3500	17.3500	-9.212%	100	+208.357%
2010-03-16	19.1105	19.1105	19.1105	19.1105	-2.497%	200	+179.951%
2010-03-03	19.6000	19.6000	19.6000	19.6000	+11.364%	500	+172.959%
2010-01-29	17.6000	17.6000	17.6000	17.6000	-15.199%	228	+203.977%
2009-09-30	20.7544	20.7544	20.7544	20.7544	+5.086%	1,300	+157.777%
2009-09-03	19.7500	19.7500	19.7500	19.7500	-1.741%	130	+170.886%
2009-09-01	20.1000	20.1000	20.1000	20.1000	+5.236%	100	+166.169%
2009-07-06	19.1000	19.1000	19.1000	19.1000	+4.658%	900	+180.105%
2009-06-04	18.2500	18.2500	18.2500	18.2500	-0.273%	200	+193.151%
2009-05-26	18.3000	18.3000	18.3000	18.3000	-2.852%	250	+192.350%
2009-05-14	18.8373	18.8373	18.8373	18.8373	-4.621%	100	+184.011%
2009-04-28	19.7500	19.7500	19.7500	19.7500	+1.282%	200	+170.886%
2009-04-27	19.5000	19.5000	19.5000	19.5000	+12.069%	250	+174.359%
2009-04-15	17.4000	17.4000	17.4000	17.4000	+3.264%	100	+207.471%
2009-03-05	16.8500	16.8500	16.8500	16.8500	-0.590%	1,000	+217.507%
2009-03-04	16.9500	16.9500	16.9500	16.9500	-6.868%	100	+215.634%
2008-12-19	18.2000	18.2000	18.2000	18.2000	+5.507%	6,000	+193.956%
2008-12-18	17.2500	17.2500	17.2500	17.2500	0.000%	6,500	+210.145%

.dark-mode .PyjJS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyjJS2{ color: #333333; background-color: white; border: 2px solid #333333; }CHGCFCHUGAI PHARMACEUTICALstock OTC

CHGCF
CHUGAI PHARMACEUTICAL
stock OTC