Dark

CXRXF
ADVANZ PHARMA CORP LTD Common Stock
stock OTC

Inactive

Jun 7, 2021

17.06USD-0.698%(-0.12)894

Pre-market

0.00USD-100.000%(-17.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-07	17.1500	17.1800	15.5100	17.0600	-0.698%	894	0.000%
2021-06-03	17.1800	17.1800	17.1800	17.1800	-0.694%	1,182	-0.698%
2021-06-02	17.3000	17.3000	17.3000	17.3000	-1.143%	3,121	-1.387%
2021-06-01	17.1700	17.5000	17.1000	17.5000	+1.685%	7,610	-2.514%
2021-05-28	17.1000	17.2100	17.1000	17.2100	+0.233%	770	-0.872%
2021-05-27	17.1100	17.2100	17.1100	17.1700	+0.409%	6,141	-0.641%
2021-05-25	17.1000	17.1000	17.1000	17.1000	-0.292%	155	-0.234%
2021-05-24	17.1500	17.1500	17.1500	17.1500	+0.292%	1,000	-0.525%
2021-05-19	17.1000	17.1000	17.1000	17.1000	0.000%	339	-0.234%
2021-05-17	17.2500	17.2500	17.1000	17.1000	-1.668%	1,498	-0.234%
2021-05-14	16.3500	17.3900	16.3500	17.3900	+1.696%	266	-1.898%
2021-05-13	16.9500	17.1100	16.9500	17.1000	+2.395%	6,052	-0.234%
2021-05-11	16.7000	16.7000	16.7000	16.7000	-1.183%	194	+2.156%
2021-05-10	16.8000	16.9000	16.3600	16.9000	+0.595%	796	+0.947%
2021-05-06	16.8000	16.8000	16.8000	16.8000	0.000%	189	+1.548%
2021-05-04	16.8000	16.8000	16.8000	16.8000	0.000%	150	+1.548%
2021-05-03	16.8000	16.8000	16.8000	16.8000	-0.592%	2,114	+1.548%
2021-04-29	16.8000	16.9000	16.8000	16.9000	0.000%	1,281	+0.947%
2021-04-28	16.8000	16.9000	16.8000	16.9000	+0.476%	244	+0.947%
2021-04-27	16.8200	16.8200	16.8200	16.8200	-0.473%	807	+1.427%
2021-04-23	16.9000	16.9000	16.9000	16.9000	+0.329%	5,180	+0.947%
2021-04-19	16.8445	16.8445	16.8445	16.8445	+0.265%	177	+1.279%
2021-04-16	16.7500	16.8000	16.7500	16.8000	0.000%	250	+1.548%
2021-04-15	16.8000	16.8000	16.7500	16.8000	-0.059%	7,390	+1.548%
2021-04-13	16.8100	16.8100	16.8100	16.8100	+0.060%	2,459	+1.487%
2021-04-12	16.8000	16.8000	16.8000	16.8000	0.000%	3,065	+1.548%
2021-04-09	16.8000	16.8000	16.8000	16.8000	0.000%	952	+1.548%
2021-04-08	16.7000	16.9100	16.7000	16.8000	-0.885%	1,077	+1.548%
2021-04-07	16.6500	16.9800	16.6500	16.9500	-0.177%	3,506	+0.649%
2021-04-06	16.9800	16.9800	16.9800	16.9800	0.000%	2,220	+0.471%
2021-04-05	16.9800	16.9800	16.9800	16.9800	+0.473%	559	+0.471%
2021-04-01	16.9000	16.9000	16.9000	16.9000	-0.588%	127	+0.947%
2021-03-31	16.7700	17.0000	16.7700	17.0000	+0.118%	742	+0.353%
2021-03-30	16.9800	16.9800	16.9800	16.9800	+1.252%	641	+0.471%
2021-03-29	16.7116	16.7700	16.7116	16.7700	+0.721%	3,528	+1.729%
2021-03-26	16.6500	16.6500	16.6500	16.6500	0.000%	887	+2.462%
2021-03-25	16.6500	16.6500	16.6500	16.6500	+0.301%	331	+2.462%
2021-03-24	16.8000	16.8000	16.6000	16.6000	+0.606%	384	+2.771%
2021-03-23	16.6000	16.6000	16.5000	16.5000	-0.602%	911	+3.394%
2021-03-22	16.5000	16.6000	16.5000	16.6000	+0.606%	3,448	+2.771%
2021-03-19	16.7000	16.7000	16.5000	16.5000	+0.917%	4,267	+3.394%
2021-03-18	16.3500	16.3500	16.3500	16.3500	-1.208%	4,082	+4.343%
2021-03-17	16.8600	16.8600	16.5500	16.5500	-2.739%	26,659	+3.082%
2021-03-16	16.8600	17.0160	16.8600	17.0160	+0.925%	598	+0.259%
2021-03-15	17.0000	17.0100	16.8600	16.8600	-0.824%	5,927	+1.186%
2021-03-12	16.8400	17.1100	16.7680	17.0000	+0.592%	2,235	+0.353%
2021-03-11	16.9500	16.9500	16.7500	16.9000	-0.763%	68,423	+0.947%
2021-03-09	17.0000	17.0400	16.9500	17.0300	+0.472%	7,775	+0.176%
2021-03-08	17.0000	17.2000	16.9500	16.9500	+0.893%	2,549	+0.649%
2021-03-05	16.9000	16.9000	16.8000	16.8000	-0.592%	650	+1.548%
2021-03-04	16.9000	16.9000	16.9000	16.9000	0.000%	2,101	+0.947%
2021-03-03	16.8800	16.9500	16.8100	16.9000	0.000%	3,099	+0.947%
2021-03-02	16.7500	16.9000	16.7500	16.9000	+0.896%	751	+0.947%
2021-03-01	16.7500	16.7500	16.7500	16.7500	0.000%	2,883	+1.851%
2021-02-26	16.7500	16.7600	16.7500	16.7500	-0.298%	1,248	+1.851%
2021-02-25	16.7500	16.8000	16.7500	16.8000	+0.239%	5,233	+1.548%
2021-02-24	16.7610	16.7610	16.7600	16.7600	0.000%	1,871	+1.790%
2021-02-23	16.7500	16.8500	16.5000	16.7600	0.000%	24,772	+1.790%
2021-02-22	16.7500	16.7950	16.7500	16.7600	+0.060%	1,154	+1.790%
2021-02-19	16.7500	16.7500	16.7500	16.7500	0.000%	1,479	+1.851%
2021-02-18	16.3000	16.7510	16.3000	16.7500	0.000%	2,471	+1.851%
2021-02-17	16.8500	16.8500	16.7500	16.7500	-1.063%	4,068	+1.851%
2021-02-16	16.7500	17.0000	16.7500	16.9300	+1.988%	28,085	+0.768%
2021-02-12	16.5500	17.1000	16.3700	16.6000	+1.281%	2,097	+2.771%
2021-02-11	16.3700	16.4700	16.3700	16.3900	+0.122%	1,856	+4.088%
2021-02-10	16.3600	16.3700	16.3500	16.3700	0.000%	1,347	+4.215%
2021-02-09	16.3800	16.4250	16.3700	16.3700	-0.061%	1,958	+4.215%
2021-02-08	16.4400	16.4400	16.3800	16.3800	-0.037%	1,962	+4.151%
2021-02-05	16.3700	16.4280	16.3700	16.3860	+0.343%	2,462	+4.113%
2021-02-04	16.3625	18.0000	16.2500	16.3300	-0.122%	88,042	+4.470%
2021-02-03	16.5000	16.5000	16.3500	16.3500	-0.909%	125,860	+4.343%
2021-02-02	16.5000	16.6000	16.4000	16.5000	+0.610%	24,457	+3.394%
2021-02-01	16.3600	16.5000	16.3600	16.4000	+0.183%	241,427	+4.024%
2021-01-29	16.3600	16.3800	16.3000	16.3700	+0.061%	43,220	+4.215%
2021-01-28	16.3000	16.5000	16.3000	16.3600	+0.307%	38,347	+4.279%
2021-01-27	12.0000	17.0000	12.0000	16.3100	+219.804%	167,133	+4.598%
2021-01-26	4.9500	5.1000	4.9500	5.1000	0.000%	602	+234.510%
2021-01-25	4.6500	5.1000	4.6500	5.1000	-3.774%	757	+234.510%
2021-01-22	5.0000	5.5000	4.8000	5.3000	+9.278%	5,951	+221.887%
2021-01-21	4.4000	5.0100	4.4000	4.8500	+10.478%	31,175	+251.753%
2021-01-20	4.4000	4.4245	4.1100	4.3900	-3.516%	2,404	+288.610%
2021-01-19	4.5000	4.5500	4.5000	4.5500	-1.087%	597	+274.945%
2021-01-15	4.1400	4.6000	4.0000	4.6000	-8.184%	3,326	+270.870%
2021-01-14	4.1400	5.0100	4.1400	5.0100	+21.014%	1,399	+240.519%
2021-01-13	4.3300	4.3300	4.1400	4.1400	-3.721%	1,853	+312.077%
2021-01-11	4.1100	4.3000	4.1100	4.3000	-1.149%	1,553	+296.744%
2021-01-08	4.3750	4.3750	4.3500	4.3500	-3.118%	800	+292.184%
2021-01-07	4.2600	4.4900	4.2200	4.4900	+6.398%	1,581	+279.955%
2021-01-06	4.7500	4.7500	4.2200	4.2200	-13.347%	1,953	+304.265%
2021-01-04	4.3900	4.8700	4.3900	4.8700	+10.431%	2,382	+250.308%
2020-12-31	4.5200	4.8500	3.8900	4.4100	-11.800%	14,577	+286.848%
2020-12-30	5.0000	5.0000	4.8000	5.0000	0.000%	4,958	+241.200%
2020-12-29	4.8500	5.0600	4.7100	5.0000	+2.987%	2,753	+241.200%
2020-12-28	4.6700	4.8550	4.6700	4.8550	-2.900%	730	+251.390%
2020-12-24	5.0500	5.0500	5.0000	5.0000	0.000%	665	+241.200%
2020-12-23	4.6200	5.0000	4.6200	5.0000	+9.018%	1,961	+241.200%
2020-12-22	4.6000	4.7900	4.5300	4.5864	-8.272%	2,853	+271.969%
2020-12-21	4.4000	5.0800	4.4000	5.0000	+13.636%	10,560	+241.200%
2020-12-18	4.9000	4.9000	4.1200	4.4000	-11.111%	7,196	+287.727%
2020-12-17	4.7000	5.0515	4.7000	4.9500	+4.211%	1,200	+244.646%
2020-12-16	4.6500	4.7500	4.4000	4.7500	0.000%	10,508	+259.158%
2020-12-15	4.7500	4.7500	4.7500	4.7500	0.000%	580	+259.158%
2020-12-14	4.5100	5.1320	4.5100	4.7500	0.000%	2,106	+259.158%
2020-12-10	5.2100	5.2100	4.7500	4.7500	-13.636%	823	+259.158%
2020-12-09	5.2000	5.5000	5.0000	5.5000	+6.178%	9,472	+210.182%
2020-12-08	4.8500	5.2300	4.8500	5.1800	+9.053%	8,499	+229.344%
2020-12-07	4.6000	4.8750	4.6000	4.7500	-5.000%	679	+259.158%
2020-12-04	5.0000	5.0000	5.0000	5.0000	-0.398%	234	+241.200%
2020-12-03	4.8000	5.2000	4.8000	5.0200	+4.583%	4,892	+239.841%
2020-12-01	4.5500	4.8000	4.5500	4.8000	+0.524%	5,051	+255.417%
2020-11-30	4.5000	4.7750	4.5000	4.7750	+0.526%	633	+257.277%
2020-11-27	4.8000	5.0000	4.7500	4.7500	0.000%	4,163	+259.158%
2020-11-25	4.8000	4.8000	4.6450	4.7500	-1.042%	978	+259.158%
2020-11-24	4.2100	4.8000	4.2100	4.8000	-4.000%	981	+255.417%
2020-11-23	4.8500	5.0000	4.7000	5.0000	+1.833%	1,384	+241.200%
2020-11-20	4.9100	4.9100	4.9100	4.9100	-0.808%	268	+247.454%
2020-11-19	4.8000	5.0500	4.8000	4.9500	-1.493%	4,577	+244.646%
2020-11-18	5.0000	5.0250	4.7200	5.0250	+1.107%	2,763	+239.502%
2020-11-17	5.0000	5.0000	4.7000	4.9700	-2.069%	1,702	+243.260%
2020-11-16	5.0000	5.1500	5.0000	5.0750	-2.404%	8,832	+236.158%
2020-11-13	5.0000	5.2000	5.0000	5.2000	-2.804%	1,182	+228.077%
2020-11-12	4.8800	5.3500	4.8800	5.3500	+3.083%	925	+218.879%
2020-11-11	5.1900	5.1900	5.1900	5.1900	+3.800%	193	+228.709%
2020-11-10	4.9000	5.0000	4.2800	5.0000	0.000%	5,851	+241.200%
2020-11-09	4.8500	5.0000	4.3100	5.0000	-0.200%	12,225	+241.200%
2020-11-06	4.8000	5.0100	4.8000	5.0100	+0.200%	1,977	+240.519%
2020-11-05	4.8500	5.0000	4.6600	5.0000	+2.041%	13,469	+241.200%
2020-11-04	5.0000	5.0000	4.9000	4.9000	-2.000%	5,355	+248.163%
2020-11-03	5.1300	5.5000	4.3500	5.0000	-2.153%	3,485	+241.200%
2020-11-02	5.0000	5.1100	4.1000	5.1100	+4.928%	4,100	+233.855%
2020-10-30	4.9000	5.0000	4.1500	4.8700	-2.600%	18,886	+250.308%
2020-10-29	5.0250	5.0250	4.9400	5.0000	0.000%	7,496	+241.200%
2020-10-28	4.9000	5.0500	4.9000	5.0000	0.000%	6,887	+241.200%
2020-10-27	4.9450	5.0250	4.9450	5.0000	0.000%	14,345	+241.200%
2020-10-26	5.0100	5.0100	4.8800	5.0000	+2.041%	24,062	+241.200%
2020-10-23	3.6700	5.1300	3.6700	4.9000	+40.000%	24,924	+248.163%
2020-10-22	3.3000	3.5000	3.2100	3.5000	+6.061%	48,640	+387.429%
2020-10-21	3.8000	4.6300	3.2200	3.3000	-7.042%	287,853	+416.970%
2020-10-20	3.5000	3.9500	3.4500	3.5500	+9.231%	82,860	+380.563%
2020-10-19	3.4500	3.4500	3.1700	3.2500	-4.412%	153,881	+424.923%
2020-10-16	3.1860	3.7000	3.1860	3.4000	+7.937%	14,230	+401.765%
2020-10-15	3.4280	3.4280	3.1500	3.1500	-8.696%	18,542	+441.587%
2020-10-14	3.5000	3.7500	3.4500	3.4500	+0.291%	6,524	+394.493%
2020-10-13	4.0300	4.0300	3.2600	3.4400	-21.995%	12,974	+395.930%
2020-10-12	4.4200	4.4200	4.4100	4.4100	-5.161%	407	+286.848%
2020-10-09	4.6600	4.6600	4.6200	4.6500	-5.870%	1,309	+266.882%
2020-10-08	4.8150	4.9400	4.5000	4.9400	-1.200%	761	+245.344%
2020-10-07	5.0600	5.0600	4.3600	5.0000	0.000%	4,030	+241.200%
2020-10-06	5.0000	5.0350	5.0000	5.0000	0.000%	8,714	+241.200%
2020-10-05	5.0000	5.0000	5.0000	5.0000	0.000%	2,619	+241.200%
2020-10-02	5.0000	5.0000	5.0000	5.0000	0.000%	292	+241.200%
2020-10-01	5.0700	5.5500	5.0000	5.0000	-0.695%	17,736	+241.200%
2020-09-30	4.7000	5.0500	4.7000	5.0350	+7.128%	5,797	+238.828%
2020-09-29	4.0500	4.7000	4.0500	4.7000	+4.677%	6,431	+262.979%
2020-09-28	4.0000	4.4900	4.0000	4.4900	+12.250%	1,977	+279.955%
2020-09-25	4.0000	4.0600	4.0000	4.0000	0.000%	772	+326.500%
2020-09-24	4.2750	4.2750	4.0000	4.0000	-11.111%	528	+326.500%
2020-09-23	4.1400	4.5500	4.1400	4.5000	+22.283%	48,661	+279.111%
2020-09-22	4.0000	4.3400	3.6800	3.6800	-8.000%	9,846	+363.587%
2020-09-21	4.0000	4.0000	4.0000	4.0000	0.000%	295	+326.500%
2020-09-18	4.0999	4.1000	3.9800	4.0000	+11.188%	4,577	+326.500%
2020-09-17	3.5975	3.5975	3.5975	3.5975	-3.293%	210	+374.218%
2020-09-16	3.8000	4.1000	3.4100	3.7200	-4.370%	5,748	+358.602%
2020-09-14	3.6400	3.8900	3.1300	3.8900	+14.412%	21,311	+338.560%
2020-09-11	3.6800	3.7200	3.1925	3.4000	0.000%	6,443	+401.765%
2020-09-10	2.8200	3.4500	2.8200	3.4000	+27.820%	4,464	+401.765%
2020-09-09	2.9700	3.7200	2.6600	2.6600	-10.738%	14,576	+541.353%
2020-09-08	2.8000	2.9900	2.6100	2.9800	-6.875%	967	+472.483%
2020-09-04	2.9900	3.2000	2.9900	3.2000	+14.286%	35,804	+433.125%
2020-09-03	2.8700	2.9000	2.8000	2.8000	+1.083%	4,544	+509.286%
2020-09-02	2.7800	3.2800	2.6100	2.7700	-12.063%	2,730	+515.884%
2020-09-01	3.0800	3.2099	2.5248	3.1500	-6.110%	18,856	+441.587%
2020-08-31	3.1500	3.3550	3.0200	3.3550	+6.508%	2,403	+408.495%
2020-08-28	3.0900	3.6700	3.0900	3.1500	-9.742%	1,994	+441.587%
2020-08-27	3.5750	3.6400	3.4900	3.4900	+0.003%	2,423	+388.825%
2020-08-26	3.5000	3.5000	2.8600	3.4899	-3.594%	4,338	+388.839%
2020-08-24	3.5000	3.6200	3.5000	3.6200	+0.695%	700	+371.271%
2020-08-21	3.5000	3.5950	3.5000	3.5950	-2.838%	1,362	+374.548%
2020-08-20	3.5400	3.7000	3.5300	3.7000	+2.778%	4,135	+361.081%
2020-08-18	3.7500	3.7500	3.6000	3.6000	-9.318%	3,163	+373.889%
2020-08-17	3.6101	3.9700	3.6100	3.9699	+9.970%	1,101	+329.734%
2020-08-14	4.0500	4.0500	3.6100	3.6100	-10.199%	875	+372.576%
2020-08-13	3.8200	4.1600	3.8200	4.0200	+10.137%	684	+324.378%
2020-08-12	4.3000	4.7700	3.5100	3.6500	-23.158%	16,709	+367.397%
2020-08-11	4.2500	4.8000	4.2500	4.7500	+11.765%	10,549	+259.158%
2020-08-10	4.2500	4.3500	4.1000	4.2500	+5.198%	9,859	+301.412%
2020-08-07	3.6100	4.0400	3.6100	4.0400	+11.911%	18,260	+322.277%
2020-08-06	3.2500	3.7000	3.0200	3.6100	-3.476%	4,086	+372.576%
2020-08-05	3.2500	3.7400	3.2500	3.7400	+11.190%	9,383	+356.150%
2020-08-04	2.7000	3.3636	2.7000	3.3636	+8.503%	227,093	+407.195%
2020-08-03	3.2800	3.3000	2.3800	3.1000	-6.061%	66,851	+450.323%
2020-07-31	3.2500	3.4500	2.7100	3.3000	+1.538%	140,777	+416.970%
2020-07-30	2.2000	3.4400	2.1900	3.2500	+47.727%	38,429	+424.923%
2020-07-29	2.1600	2.2000	2.1600	2.2000	0.000%	3,412	+675.455%
2020-07-28	2.1700	2.2000	2.1700	2.2000	+0.917%	2,124	+675.455%
2020-07-27	2.2000	2.2000	2.1700	2.1800	-1.357%	1,845	+682.569%
2020-07-24	2.3300	2.3300	2.1800	2.2100	-5.556%	30,671	+671.946%
2020-07-23	2.2800	2.3400	2.1600	2.3400	-0.426%	4,379	+629.060%
2020-07-22	2.4500	2.4500	2.2800	2.3500	-6.000%	1,346	+625.957%
2020-07-21	2.3600	2.5000	2.3600	2.5000	+8.225%	2,991	+582.400%
2020-07-20	2.5100	2.9000	2.3100	2.3100	-7.968%	1,506	+638.528%
2020-07-17	2.5700	2.5700	2.5100	2.5100	-2.335%	815	+579.681%
2020-07-16	2.6700	2.6700	2.5500	2.5700	-1.154%	6,108	+563.813%
2020-07-15	2.5100	2.6000	2.5100	2.6000	+4.418%	5,900	+556.154%
2020-07-14	2.5300	2.6700	2.1300	2.4900	-2.734%	13,028	+585.141%
2020-07-13	2.7600	2.7800	2.5000	2.5600	-9.541%	9,330	+566.406%
2020-07-10	2.8600	2.8600	2.7884	2.8300	-4.392%	4,120	+502.827%
2020-07-09	2.8100	2.9800	2.6999	2.9600	-1.003%	7,799	+476.351%
2020-07-08	3.0400	3.1000	2.5300	2.9900	-0.664%	6,429	+470.569%
2020-07-07	3.0700	3.0800	3.0000	3.0100	-2.257%	2,578	+466.777%
2020-07-06	3.1200	3.1200	3.0700	3.0795	-2.547%	3,939	+453.986%
2020-07-02	3.0600	3.1600	3.0200	3.1600	+2.597%	1,895	+439.873%
2020-07-01	3.0600	3.1800	3.0500	3.0800	+0.984%	2,481	+453.896%
2020-06-30	3.1900	3.1900	3.0500	3.0500	-0.651%	1,775	+459.344%
2020-06-29	3.0500	3.1800	3.0500	3.0700	-4.063%	1,637	+455.700%
2020-06-26	3.1500	3.2500	3.0500	3.2000	-0.312%	4,238	+433.125%
2020-06-25	3.0100	3.2980	3.0100	3.2100	-2.432%	3,688	+431.464%
2020-06-24	3.2000	3.3500	3.2000	3.2900	-4.638%	3,226	+418.541%
2020-06-23	3.1500	3.4500	3.0500	3.4500	+3.604%	2,428	+394.493%
2020-06-22	3.0500	3.3300	3.0500	3.3300	+4.063%	4,424	+412.312%
2020-06-19	3.4000	3.4000	3.1100	3.2000	-5.882%	7,812	+433.125%
2020-06-18	3.1000	3.4000	3.0100	3.4000	+4.294%	4,166	+401.765%
2020-06-17	3.2500	3.4100	3.2100	3.2600	-6.590%	6,191	+423.313%
2020-06-16	3.3000	3.5000	3.3000	3.4900	+4.179%	3,011	+388.825%
2020-06-15	3.4500	3.4500	3.2500	3.3500	-4.830%	62,604	+409.254%
2020-06-12	3.5200	3.5200	3.4000	3.5200	-6.383%	6,725	+384.659%
2020-06-10	4.0600	4.0600	3.7500	3.7600	-7.160%	13,766	+353.723%
2020-06-09	3.4600	4.0500	3.4600	4.0500	+17.049%	10,955	+321.235%
2020-06-08	3.4500	3.4800	3.4500	3.4601	+0.293%	4,164	+393.049%
2020-06-05	3.5000	3.5000	3.4500	3.4500	-0.289%	6,394	+394.493%
2020-06-04	3.4500	3.4600	3.4500	3.4600	+0.290%	9,556	+393.064%
2020-06-03	3.4600	3.4600	3.4500	3.4500	-0.289%	2,522	+394.493%
2020-06-02	3.4500	3.4900	3.4500	3.4600	+0.290%	2,690	+393.064%
2020-06-01	3.1750	3.5500	3.1750	3.4500	-0.289%	23,821	+394.493%
2020-05-29	3.4500	3.5500	3.4500	3.4600	-1.143%	6,983	+393.064%
2020-05-28	3.4800	3.6000	3.4800	3.5000	+1.449%	1,138	+387.429%
2020-05-27	3.2500	3.4500	3.2500	3.4500	+6.154%	8,019	+394.493%
2020-05-26	3.4500	3.4500	3.2000	3.2500	-1.515%	3,815	+424.923%
2020-05-22	3.2000	3.3500	3.2000	3.3000	+3.125%	3,113	+416.970%
2020-05-21	2.8800	3.3000	2.8800	3.2000	-3.030%	2,023	+433.125%
2020-05-20	3.2000	3.3000	3.2000	3.3000	+3.125%	1,320	+416.970%
2020-05-19	3.2000	3.2000	3.2000	3.2000	0.000%	11,557	+433.125%
2020-05-18	3.0000	3.4500	3.0000	3.2000	0.000%	30,853	+433.125%
2020-05-15	3.2000	3.2100	3.2000	3.2000	0.000%	3,901	+433.125%
2020-05-14	3.4500	3.4500	3.2000	3.2000	-7.246%	1,343	+433.125%
2020-05-13	3.1800	3.4500	3.1800	3.4500	0.000%	8,430	+394.493%
2020-05-12	3.4500	3.4800	3.4500	3.4500	-0.576%	2,465	+394.493%
2020-05-11	3.1500	3.4700	3.1500	3.4700	+0.580%	7,897	+391.643%
2020-05-08	3.3500	3.4500	3.3500	3.4500	+7.813%	7,197	+394.493%
2020-05-07	3.3500	3.3500	3.2000	3.2000	-2.736%	1,651	+433.125%
2020-05-06	3.0300	3.3400	3.0300	3.2900	-1.497%	3,022	+418.541%
2020-05-05	3.3750	3.3750	3.0400	3.3400	-2.339%	2,856	+410.778%
2020-05-04	3.1500	3.4700	3.1500	3.4200	+8.917%	4,538	+398.830%
2020-05-01	3.1400	3.2500	3.1300	3.1400	-5.422%	3,441	+443.312%
2020-04-30	2.7000	3.3300	2.7000	3.3200	+2.154%	11,784	+413.855%
2020-04-29	3.3700	3.3900	3.2500	3.2500	-4.130%	11,782	+424.923%
2020-04-28	3.1500	3.6000	3.1500	3.3900	-1.739%	10,968	+403.245%
2020-04-27	3.3900	3.5000	3.3900	3.4500	0.000%	4,249	+394.493%
2020-04-24	3.5500	3.7100	3.3900	3.4500	-5.995%	19,316	+394.493%
2020-04-23	3.7500	3.7500	3.6000	3.6700	-2.133%	22,977	+364.850%
2020-04-22	4.5000	4.5000	3.6600	3.7500	-16.667%	16,611	+354.933%
2020-04-21	3.7000	4.5900	3.6600	4.5000	+19.048%	16,343	+279.111%
2020-04-20	3.6600	3.9800	3.6600	3.7800	+3.279%	9,799	+351.323%
2020-04-17	4.6000	4.6000	3.6600	3.6600	-10.732%	8,003	+366.120%
2020-04-16	3.8000	4.3000	3.8000	4.1000	+12.022%	9,457	+316.098%
2020-04-15	4.2500	4.2600	3.5300	3.6600	-13.882%	12,128	+366.120%
2020-04-14	4.2500	4.5000	4.2500	4.2500	-4.709%	6,564	+301.412%
2020-04-13	4.6000	4.6000	4.0000	4.4600	-1.978%	13,584	+282.511%
2020-04-09	3.8650	4.7000	3.8650	4.5500	+7.059%	19,198	+274.945%
2020-04-08	4.5000	5.3000	4.0000	4.2500	+7.595%	22,738	+301.412%
2020-04-07	3.4000	4.9700	3.3800	3.9500	+16.864%	35,557	+331.899%
2020-04-06	3.2000	3.4000	2.8000	3.3800	+12.667%	18,752	+404.734%
2020-04-03	3.2000	3.2000	3.0000	3.0000	+0.840%	18,006	+468.667%
2020-04-02	3.5000	3.5000	2.8300	2.9750	-15.722%	25,729	+473.445%
2020-04-01	3.9500	3.9500	3.5000	3.5300	-8.312%	18,773	+383.286%
2020-03-31	3.6900	4.5100	3.6200	3.8500	-1.535%	31,653	+343.117%
2020-03-30	4.3000	6.0000	3.0800	3.9100	-11.937%	45,204	+336.317%
2020-03-27	4.8600	5.3100	4.2500	4.4400	-2.757%	30,722	+284.234%
2020-03-26	4.8300	6.4200	4.5000	4.5659	-15.289%	54,458	+273.639%
2020-03-25	6.9946	6.9946	5.1898	5.3900	-10.316%	37,802	+216.512%
2020-03-24	5.6666	6.5600	5.6666	6.0100	+7.700%	57,832	+183.860%
2020-03-23	7.9900	8.0000	5.5803	5.5803	-24.996%	83,049	+205.718%
2020-03-20	13.8100	14.0540	6.7000	7.4400	-41.738%	392,897	+129.301%
2020-03-19	7.0455	19.1400	7.0000	12.7700	+107.305%	1,056,706	+33.594%
2020-03-18	6.0800	7.3000	5.3000	6.1600	+17.789%	101,673	+176.948%
2020-03-17	3.4100	5.6500	3.4100	5.2297	+40.962%	15,231	+226.214%
2020-03-16	3.7100	3.7100	3.7100	3.7100	+1.644%	283	+359.838%
2020-03-13	3.6900	3.7801	3.6500	3.6500	+0.829%	4,331	+367.397%
2020-03-12	3.6000	3.6200	3.6000	3.6200	+0.836%	1,714	+371.271%
2020-03-11	3.6100	3.6500	3.4900	3.5900	+0.400%	14,356	+375.209%
2020-03-10	3.5757	3.5757	3.5757	3.5757	-27.774%	100	+377.109%
2020-03-09	4.9507	4.9507	4.9507	4.9507	+2.076%	301	+244.598%
2020-03-06	4.7100	5.0700	4.4900	4.8500	-2.379%	7,088	+251.753%
2020-03-03	4.9682	4.9682	4.9682	4.9682	+11.332%	101	+243.384%
2020-02-26	5.0200	5.0200	4.4500	4.4625	-8.817%	8,129	+282.297%
2020-02-25	4.8940	4.8940	4.8940	4.8940	-8.694%	200	+248.590%
2020-02-20	5.5700	5.5700	4.9700	5.3600	-2.545%	4,620	+218.284%
2020-02-19	5.8900	5.8900	5.5000	5.5000	-10.569%	1,230	+210.182%
2020-02-18	6.1500	6.1500	6.1500	6.1500	-8.889%	124	+177.398%
2020-02-13	6.7400	6.7500	6.7400	6.7500	-5.594%	266	+152.741%
2020-02-11	7.1500	7.1500	7.1500	7.1500	+1.074%	281	+138.601%
2020-02-10	7.0740	7.0740	7.0740	7.0740	-2.963%	301	+141.165%
2020-02-07	7.2900	7.2900	7.2900	7.2900	+4.143%	1,000	+134.019%
2020-02-06	6.7300	7.0000	6.7300	7.0000	+7.198%	614	+143.714%
2020-02-05	6.5280	6.5300	6.5280	6.5300	-3.259%	510	+161.256%
2020-02-04	6.7500	6.7500	6.7500	6.7500	+4.784%	651	+152.741%
2020-02-03	6.4418	6.4418	6.4400	6.4418	+5.430%	1,841	+164.833%
2020-01-31	6.1686	6.1686	6.1100	6.1100	-3.875%	1,150	+179.214%
2020-01-30	6.3540	6.3563	6.3540	6.3563	-1.605%	613	+168.395%
2020-01-29	6.1900	6.4600	6.1900	6.4600	+5.041%	500	+164.087%
2020-01-28	6.1300	6.1500	5.7600	6.1500	-0.646%	1,200	+177.398%
2020-01-27	6.1900	6.1900	6.1900	6.1900	-3.733%	100	+175.606%
2020-01-24	7.0000	7.0000	6.3200	6.4300	-8.201%	4,100	+165.319%
2020-01-23	6.7600	7.6241	6.7600	7.0044	+16.740%	3,006	+143.561%
2020-01-22	5.9000	6.0000	5.8102	6.0000	+18.283%	1,559	+184.333%
2020-01-21	5.0727	5.0950	5.0726	5.0726	+0.051%	1,109	+236.317%
2020-01-17	5.2900	5.2900	5.0700	5.0700	+10.229%	2,905	+236.489%
2020-01-15	4.4700	4.6900	4.4700	4.5995	+5.252%	35,030	+270.910%
2020-01-14	4.1624	4.3700	4.1624	4.3700	+11.055%	1,075	+290.389%
2020-01-13	4.3000	4.3000	3.9350	3.9350	+5.073%	970	+333.545%
2020-01-10	3.7554	3.9900	3.7400	3.7450	+5.493%	3,962	+355.541%
2020-01-09	3.1046	3.7560	3.0900	3.5500	+17.162%	3,852	+380.563%
2020-01-08	3.0100	3.0400	3.0000	3.0300	+7.964%	2,982	+463.036%
2020-01-06	2.8976	3.0286	2.8065	2.8065	+1.318%	6,314	+507.875%
2020-01-03	2.8359	2.8500	2.7500	2.7700	+0.362%	20,152	+515.884%
2020-01-02	2.7600	2.7600	2.7600	2.7600	-5.220%	126	+518.116%
2019-12-31	2.8500	2.9234	2.8500	2.9120	+0.702%	10,986	+485.852%
2019-12-30	2.9450	2.9450	2.8300	2.8917	-0.629%	1,454	+489.964%
2019-12-27	2.9100	2.9100	2.9100	2.9100	+9.811%	371	+486.254%
2019-12-26	2.6400	2.6500	2.6400	2.6500	-6.690%	3,399	+543.774%
2019-12-24	2.7500	2.8400	2.7500	2.8400	-0.699%	1,853	+500.704%
2019-12-23	3.2227	3.3000	2.8600	2.8600	+0.351%	13,237	+496.503%
2019-12-20	4.0196	4.0272	2.5000	2.8500	-23.774%	11,250	+498.596%
2019-12-19	3.9740	3.9746	3.6920	3.7389	-4.131%	13,616	+356.284%
2019-12-18	4.0521	4.0521	3.9000	3.9000	-7.583%	1,331	+337.436%
2019-12-17	4.3500	4.3500	4.2200	4.2200	-3.022%	558	+304.265%
2019-12-16	4.7020	4.7020	4.3200	4.3515	-7.415%	1,211	+292.049%
2019-12-13	3.9800	4.7000	3.9800	4.7000	+7.062%	6,531	+262.979%
2019-12-12	5.5300	5.5700	4.3000	4.3900	-20.182%	2,932	+288.610%
2019-12-11	5.9500	5.9500	5.0200	5.5000	-9.836%	6,231	+210.182%
2019-12-10	6.4000	6.4000	6.1000	6.1000	-7.295%	946	+179.672%
2019-12-09	6.5800	6.5800	6.5800	6.5800	-3.235%	629	+159.271%
2019-12-06	7.5500	7.5500	6.7500	6.8000	-29.752%	3,622	+150.882%
2019-12-05	8.3620	9.6800	7.0000	9.6800	+26.702%	4,646	+76.240%
2019-12-04	8.4400	8.4400	7.6400	7.6400	-15.766%	504	+123.298%
2019-12-03	9.0700	9.0700	9.0700	9.0700	-7.863%	339	+88.093%
2019-11-26	9.8440	9.8440	9.8440	9.8440	-12.730%	219	+73.304%
2019-11-12	11.2900	11.2900	11.2800	11.2800	+10.372%	215	+51.241%
2019-11-11	10.1000	10.2200	10.1000	10.2200	+1.188%	271	+66.928%
2019-11-06	10.1000	10.1000	10.1000	10.1000	+2.538%	119	+68.911%
2019-11-04	10.4700	10.5800	9.8500	9.8500	-4.369%	1,413	+73.198%
2019-11-01	10.6900	10.6900	10.2500	10.3000	-14.317%	1,571	+65.631%
2019-10-15	12.5000	12.5000	12.0211	12.0211	-7.055%	696	+41.917%
2019-10-11	13.0500	13.0500	12.9336	12.9336	+2.842%	700	+31.904%
2019-10-10	12.5762	12.5762	12.5762	12.5762	+9.549%	201	+35.653%
2019-10-07	11.6422	11.6422	11.4800	11.4800	+1.863%	222	+48.606%
2019-10-03	11.3300	11.3300	11.2700	11.2700	-4.805%	906	+51.375%
2019-10-01	11.9300	11.9300	11.3000	11.8388	-13.994%	824	+44.102%
2019-09-19	14.0125	14.0125	13.7651	13.7651	-1.184%	1,803	+23.937%
2019-09-18	13.9100	14.0700	13.9000	13.9300	+1.072%	3,918	+22.469%
2019-09-17	13.9816	13.9816	13.7823	13.7823	-12.446%	528	+23.782%
2019-09-13	15.4100	15.7415	15.4100	15.7415	+14.741%	394	+8.376%
2019-09-10	13.6265	13.7191	13.6265	13.7191	-2.319%	500	+24.352%
2019-09-09	14.0448	14.0448	14.0448	14.0448	+5.903%	204	+21.468%
2019-09-05	13.5800	13.5800	13.2619	13.2619	-0.145%	3,246	+28.639%
2019-09-04	13.4277	13.4287	13.2811	13.2811	-1.947%	2,004	+28.453%
2019-09-03	11.1200	13.9400	10.7500	13.5448	+22.546%	10,942	+25.952%
2019-08-30	10.4000	11.0528	10.2903	11.0528	+12.211%	6,905	+54.350%
2019-08-29	9.8500	9.8500	9.8500	9.8500	-0.203%	218	+73.198%
2019-08-28	9.8000	9.8700	9.8000	9.8700	+0.714%	500	+72.847%

.dark-mode .qh8P29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qh8P29{ color: #333333; background-color: white; border: 2px solid #333333; }CXRXFADVANZ PHARMA CORP LTD Common Stockstock OTC

CXRXF
ADVANZ PHARMA CORP LTD Common Stock
stock OTC