Dark

CTX
CRESCITA THERAPEUTICS INC
stock TSE

Inactive

Aug 2, 2024

0.6600CAD0.000%(0.0000)3,730

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.6600	0.6600	0.6600	0.6600	0.000%	3,730	0.000%
2024-08-01	0.6200	0.6700	0.6200	0.6600	+8.197%	58,045	0.000%
2024-07-31	0.6200	0.6200	0.6100	0.6100	-1.613%	2,790	+8.197%
2024-07-30	0.6200	0.6200	0.6200	0.6200	0.000%	18,000	+6.452%
2024-07-29	0.6200	0.6200	0.6100	0.6200	+1.639%	65,500	+6.452%
2024-07-26	0.6100	0.6100	0.6100	0.6100	+1.667%	520	+8.197%
2024-07-25	0.6000	0.6000	0.6000	0.6000	0.000%	7,550	+10.000%
2024-07-24	0.6300	0.6300	0.6000	0.6000	-6.250%	64,061	+10.000%
2024-07-23	0.6500	0.6500	0.6400	0.6400	0.000%	15,305	+3.125%
2024-07-22	0.6100	0.6900	0.6100	0.6400	+8.475%	114,829	+3.125%
2024-07-19	0.5400	0.6200	0.5400	0.5900	+20.408%	222,865	+11.864%
2024-07-18	0.4900	0.4900	0.4900	0.4900	0.000%	89,453	+34.694%
2024-07-17	0.4900	0.4900	0.4900	0.4900	0.000%	3,530	+34.694%
2024-07-15	0.4900	0.4900	0.4500	0.4900	0.000%	56,500	+34.694%
2024-07-12	0.4900	0.4900	0.4900	0.4900	0.000%	43,000	+34.694%
2024-07-11	0.5100	0.5100	0.4900	0.4900	-3.922%	63,000	+34.694%
2024-07-08	0.5100	0.5100	0.5100	0.5100	0.000%	3,000	+29.412%
2024-07-04	0.5100	0.5100	0.5100	0.5100	-3.774%	11,000	+29.412%
2024-07-03	0.5000	0.5300	0.5000	0.5300	+1.923%	132,576	+24.528%
2024-07-02	0.5200	0.5200	0.5200	0.5200	-1.887%	13,500	+26.923%
2024-06-28	0.4700	0.5300	0.4700	0.5300	+15.217%	20,500	+24.528%
2024-06-27	0.4600	0.4600	0.4600	0.4600	+2.222%	9,000	+43.478%
2024-06-26	0.4500	0.4500	0.4100	0.4500	+2.273%	14,484	+46.667%
2024-06-25	0.4300	0.4400	0.4300	0.4400	+2.326%	10,520	+50.000%
2024-06-24	0.4300	0.4300	0.4300	0.4300	0.000%	3,500	+53.488%
2024-06-21	0.4300	0.4300	0.4300	0.4300	+2.381%	3,500	+53.488%
2024-06-20	0.4200	0.4300	0.4200	0.4200	0.000%	30,000	+57.143%
2024-06-19	0.4200	0.4200	0.4200	0.4200	0.000%	65,000	+57.143%
2024-06-18	0.4200	0.4200	0.4200	0.4200	+2.439%	9,000	+57.143%
2024-06-17	0.4300	0.4300	0.4100	0.4100	-4.651%	40,771	+60.976%
2024-06-14	0.4300	0.4300	0.4200	0.4300	0.000%	28,687	+53.488%
2024-06-12	0.4300	0.4300	0.4300	0.4300	+4.878%	2,000	+53.488%
2024-06-07	0.4100	0.4100	0.4100	0.4100	-2.381%	1,846	+60.976%
2024-06-03	0.4300	0.4300	0.4200	0.4200	0.000%	32,000	+57.143%
2024-05-27	0.4400	0.4400	0.4200	0.4200	-2.326%	34,065	+57.143%
2024-05-24	0.4700	0.4700	0.4300	0.4300	-8.511%	5,661	+53.488%
2024-05-23	0.4700	0.4700	0.4700	0.4700	0.000%	5,500	+40.426%
2024-05-22	0.4700	0.4700	0.4700	0.4700	0.000%	500	+40.426%
2024-05-21	0.4700	0.4700	0.4700	0.4700	0.000%	25,675	+40.426%
2024-05-17	0.4400	0.4700	0.4400	0.4700	+9.302%	6,000	+40.426%
2024-05-16	0.4300	0.4300	0.4300	0.4300	0.000%	3,500	+53.488%
2024-05-15	0.4300	0.4300	0.4300	0.4300	0.000%	14,000	+53.488%
2024-05-10	0.4300	0.4300	0.4300	0.4300	0.000%	23,000	+53.488%
2024-05-09	0.4400	0.4400	0.4200	0.4300	0.000%	16,000	+53.488%
2024-05-08	0.4300	0.4300	0.4300	0.4300	0.000%	1,505	+53.488%
2024-04-26	0.4400	0.4400	0.4300	0.4300	-2.273%	2,200	+53.488%
2024-04-24	0.4400	0.4400	0.4400	0.4400	0.000%	4,000	+50.000%
2024-04-23	0.4300	0.4400	0.4300	0.4400	+2.326%	3,500	+50.000%
2024-04-22	0.4300	0.4300	0.4300	0.4300	0.000%	4,700	+53.488%
2024-04-19	0.4300	0.4300	0.4300	0.4300	0.000%	3,761	+53.488%
2024-04-18	0.4300	0.4300	0.4300	0.4300	+2.381%	3,000	+53.488%
2024-04-11	0.4200	0.4200	0.4200	0.4200	0.000%	23,000	+57.143%
2024-04-10	0.4200	0.4200	0.4200	0.4200	-7.692%	12,500	+57.143%
2024-04-08	0.4550	0.4550	0.4550	0.4550	+3.409%	561	+45.055%
2024-04-04	0.4400	0.4500	0.4400	0.4400	0.000%	28,500	+50.000%
2024-04-03	0.4400	0.4400	0.4400	0.4400	+2.326%	5,300	+50.000%
2024-04-02	0.4500	0.4500	0.4300	0.4300	-4.444%	19,500	+53.488%
2024-03-27	0.4500	0.4500	0.4500	0.4500	0.000%	3,500	+46.667%
2024-03-26	0.4500	0.4500	0.4500	0.4500	+4.651%	15,500	+46.667%
2024-03-25	0.4050	0.4900	0.4050	0.4300	+7.500%	62,000	+53.488%
2024-03-22	0.4000	0.4000	0.4000	0.4000	0.000%	7,000	+65.000%
2024-03-21	0.4000	0.4000	0.3750	0.4000	+2.564%	26,000	+65.000%
2024-03-20	0.3900	0.3900	0.3900	0.3900	-1.266%	6,500	+69.231%
2024-03-19	0.4000	0.4000	0.3950	0.3950	+1.282%	1,661	+67.089%
2024-03-15	0.3600	0.3900	0.3600	0.3900	+6.849%	26,000	+69.231%
2024-03-14	0.3700	0.3700	0.3600	0.3650	-2.667%	27,500	+80.822%
2024-03-12	0.3800	0.3800	0.3700	0.3750	-1.316%	12,000	+76.000%
2024-03-11	0.4000	0.4000	0.3800	0.3800	-2.564%	33,000	+73.684%
2024-03-07	0.3900	0.4000	0.3900	0.3900	+1.299%	68,684	+69.231%
2024-03-06	0.4000	0.4000	0.3850	0.3850	-3.750%	4,000	+71.429%
2024-03-04	0.4000	0.4000	0.4000	0.4000	0.000%	19,500	+65.000%
2024-02-29	0.4200	0.4200	0.4000	0.4000	-4.762%	55,000	+65.000%
2024-02-28	0.4200	0.4250	0.4200	0.4200	-2.326%	31,500	+57.143%
2024-02-27	0.4400	0.4400	0.4300	0.4300	-2.273%	10,050	+53.488%
2024-02-23	0.4400	0.4400	0.4400	0.4400	0.000%	500	+50.000%
2024-02-22	0.4500	0.4500	0.4400	0.4400	-2.222%	8,800	+50.000%
2024-02-21	0.4500	0.4500	0.4500	0.4500	+2.273%	1,000	+46.667%
2024-02-20	0.4400	0.4400	0.4400	0.4400	-4.348%	5,500	+50.000%
2024-02-15	0.5000	0.5000	0.4400	0.4600	-4.167%	62,361	+43.478%
2024-02-14	0.4800	0.4800	0.4800	0.4800	0.000%	2,000	+37.500%
2024-02-13	0.4850	0.4850	0.4800	0.4800	0.000%	4,500	+37.500%
2024-02-09	0.4850	0.4850	0.4800	0.4800	0.000%	4,000	+37.500%
2024-02-08	0.4800	0.4800	0.4800	0.4800	0.000%	1,500	+37.500%
2024-02-06	0.4800	0.4800	0.4800	0.4800	+2.128%	4,250	+37.500%
2024-02-02	0.5000	0.5000	0.4700	0.4700	-6.000%	19,500	+40.426%
2024-02-01	0.5000	0.5000	0.5000	0.5000	0.000%	5,010	+32.000%
2024-01-31	0.5000	0.5000	0.5000	0.5000	0.000%	3,510	+32.000%
2024-01-30	0.5000	0.5000	0.5000	0.5000	0.000%	4,000	+32.000%
2024-01-29	0.4350	0.5000	0.4350	0.5000	-7.407%	24,000	+32.000%
2024-01-26	0.5400	0.5400	0.5400	0.5400	0.000%	5,500	+22.222%
2024-01-25	0.5400	0.5400	0.5400	0.5400	0.000%	23,000	+22.222%
2024-01-24	0.5500	0.5500	0.5400	0.5400	0.000%	43,500	+22.222%
2024-01-23	0.5400	0.5400	0.5400	0.5400	0.000%	3,500	+22.222%
2024-01-22	0.5300	0.5400	0.5300	0.5400	0.000%	15,515	+22.222%
2024-01-19	0.5400	0.5400	0.5400	0.5400	0.000%	21,000	+22.222%
2024-01-18	0.5400	0.5400	0.5400	0.5400	0.000%	5,934	+22.222%
2024-01-17	0.5500	0.5500	0.5300	0.5400	-1.818%	22,000	+22.222%
2024-01-16	0.5500	0.5500	0.5500	0.5500	+1.852%	1,000	+20.000%
2024-01-15	0.5600	0.5600	0.5000	0.5400	0.000%	35,400	+22.222%
2024-01-12	0.5600	0.5600	0.5400	0.5400	-5.263%	26,250	+22.222%
2024-01-11	0.5700	0.5700	0.5700	0.5700	0.000%	3,500	+15.789%
2024-01-10	0.5700	0.5700	0.5700	0.5700	0.000%	1,293	+15.789%
2024-01-09	0.5400	0.5700	0.5400	0.5700	+5.556%	34,700	+15.789%
2024-01-08	0.5700	0.5700	0.5300	0.5400	+1.887%	58,000	+22.222%
2024-01-05	0.5700	0.5700	0.5300	0.5300	-7.018%	16,000	+24.528%
2024-01-04	0.5500	0.5700	0.5500	0.5700	+7.547%	7,500	+15.789%
2024-01-03	0.4900	0.5300	0.4900	0.5300	+8.163%	14,500	+24.528%
2024-01-02	0.4900	0.4900	0.4900	0.4900	0.000%	11,600	+34.694%
2023-12-29	0.4100	0.4900	0.4100	0.4900	+11.364%	67,000	+34.694%
2023-12-28	0.4700	0.4700	0.4400	0.4400	-4.348%	21,500	+50.000%
2023-12-27	0.4350	0.4900	0.4300	0.4600	+8.235%	160,092	+43.478%
2023-12-22	0.4200	0.4450	0.4200	0.4250	+6.250%	38,200	+55.294%
2023-12-20	0.4000	0.4000	0.4000	0.4000	0.000%	1,115	+65.000%
2023-12-19	0.4000	0.4000	0.3800	0.4000	0.000%	10,000	+65.000%
2023-12-18	0.4150	0.4200	0.4000	0.4000	0.000%	16,500	+65.000%
2023-12-14	0.4000	0.4000	0.4000	0.4000	+1.266%	1,538	+65.000%
2023-12-13	0.3900	0.3950	0.3700	0.3950	+1.282%	48,000	+67.089%
2023-12-12	0.3900	0.3900	0.3900	0.3900	0.000%	266,500	+69.231%
2023-12-08	0.4000	0.4000	0.3900	0.3900	-2.500%	26,500	+69.231%
2023-12-06	0.4000	0.4000	0.4000	0.4000	0.000%	15,500	+65.000%
2023-12-05	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	+65.000%
2023-12-04	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	+65.000%
2023-12-01	0.4000	0.4000	0.4000	0.4000	0.000%	500	+65.000%
2023-11-30	0.4000	0.4000	0.4000	0.4000	+3.896%	597	+65.000%
2023-11-28	0.4050	0.4050	0.3800	0.3850	-4.938%	225,800	+71.429%
2023-11-27	0.4050	0.4050	0.4050	0.4050	+3.846%	4,000	+62.963%
2023-11-21	0.4100	0.4100	0.3900	0.3900	-4.878%	3,000	+69.231%
2023-11-20	0.4100	0.4100	0.4100	0.4100	0.000%	9,000	+60.976%
2023-11-17	0.4050	0.4100	0.4050	0.4100	+1.235%	5,500	+60.976%
2023-11-16	0.4050	0.4050	0.4050	0.4050	-1.220%	3,500	+62.963%
2023-11-15	0.4050	0.4100	0.4050	0.4100	+2.500%	5,000	+60.976%
2023-11-14	0.4150	0.4150	0.4000	0.4000	-3.614%	104,500	+65.000%
2023-11-13	0.4100	0.4150	0.4000	0.4150	+1.220%	39,500	+59.036%
2023-11-10	0.4200	0.4200	0.4100	0.4100	-2.381%	57,000	+60.976%
2023-11-09	0.4500	0.4500	0.4100	0.4200	-6.667%	26,750	+57.143%
2023-11-08	0.5600	0.5600	0.4500	0.4500	-26.230%	362,299	+46.667%
2023-11-07	0.6100	0.6100	0.6100	0.6100	0.000%	6,000	+8.197%
2023-11-06	0.6100	0.6100	0.6100	0.6100	0.000%	1,500	+8.197%
2023-11-02	0.6100	0.6100	0.6100	0.6100	+1.667%	5,000	+8.197%
2023-11-01	0.6000	0.6000	0.6000	0.6000	0.000%	2,000	+10.000%
2023-10-31	0.6000	0.6000	0.6000	0.6000	0.000%	4,500	+10.000%
2023-10-30	0.6400	0.6400	0.5800	0.6000	-6.250%	11,326	+10.000%
2023-10-27	0.6400	0.6400	0.6400	0.6400	0.000%	1,000	+3.125%
2023-10-26	0.6400	0.6400	0.6400	0.6400	0.000%	3,000	+3.125%
2023-10-25	0.6400	0.6400	0.6400	0.6400	-1.538%	500	+3.125%
2023-10-24	0.5900	0.6500	0.5900	0.6500	+12.069%	2,000	+1.538%
2023-10-18	0.6200	0.6200	0.5800	0.5800	-6.452%	5,500	+13.793%
2023-10-17	0.6100	0.6200	0.6100	0.6200	+3.333%	7,017	+6.452%
2023-10-13	0.6000	0.6000	0.6000	0.6000	0.000%	10,008	+10.000%
2023-10-12	0.6300	0.6300	0.6000	0.6000	-4.762%	19,500	+10.000%
2023-10-11	0.6300	0.6300	0.6300	0.6300	0.000%	3,500	+4.762%
2023-10-06	0.6300	0.6300	0.6300	0.6300	0.000%	3,000	+4.762%
2023-10-04	0.6300	0.6300	0.6300	0.6300	0.000%	500	+4.762%
2023-09-29	0.6600	0.6600	0.6300	0.6300	-5.970%	3,970	+4.762%
2023-09-28	0.6700	0.6700	0.6700	0.6700	0.000%	1,500	-1.493%
2023-09-27	0.6700	0.6700	0.6700	0.6700	0.000%	4,525	-1.493%
2023-09-26	0.6900	0.6900	0.6700	0.6700	-2.899%	10,661	-1.493%
2023-09-22	0.6900	0.6900	0.6900	0.6900	0.000%	5,500	-4.348%
2023-09-21	0.6900	0.6900	0.6900	0.6900	+6.154%	7,500	-4.348%
2023-09-20	0.6700	0.6700	0.6500	0.6500	-2.985%	17,504	+1.538%
2023-09-19	0.6700	0.6700	0.6700	0.6700	0.000%	5,000	-1.493%
2023-09-14	0.6700	0.6700	0.6700	0.6700	-4.286%	15,248	-1.493%
2023-09-13	0.7000	0.7000	0.7000	0.7000	0.000%	3,500	-5.714%
2023-09-12	0.7000	0.7000	0.7000	0.7000	0.000%	4,023	-5.714%
2023-09-11	0.7000	0.7000	0.7000	0.7000	+1.449%	2,199	-5.714%
2023-09-08	0.6600	0.7000	0.6500	0.6900	-2.817%	4,540	-4.348%
2023-09-07	0.7000	0.7200	0.7000	0.7100	+4.412%	27,883	-7.042%
2023-09-06	0.6800	0.6800	0.6800	0.6800	0.000%	4,500	-2.941%
2023-09-05	0.6200	0.7000	0.6200	0.6800	0.000%	12,238	-2.941%
2023-09-01	0.6400	0.6800	0.6400	0.6800	+3.030%	16,000	-2.941%
2023-08-31	0.6600	0.6600	0.6600	0.6600	0.000%	1,500	0.000%
2023-08-29	0.6700	0.6700	0.6600	0.6600	0.000%	41,000	0.000%
2023-08-28	0.6700	0.6700	0.6600	0.6600	+1.538%	41,000	0.000%
2023-08-25	0.6300	0.6500	0.4950	0.6500	+1.563%	141,602	+1.538%
2023-08-24	0.6700	0.6700	0.5100	0.6400	-7.246%	64,850	+3.125%
2023-08-23	0.6900	0.6900	0.6900	0.6900	0.000%	20,000	-4.348%
2023-08-22	0.6500	0.6900	0.6500	0.6900	+1.471%	10,050	-4.348%
2023-08-18	0.6700	0.6800	0.6700	0.6800	+1.493%	18,500	-2.941%
2023-08-16	0.6700	0.6700	0.6700	0.6700	+1.515%	3,000	-1.493%
2023-08-15	0.6700	0.6700	0.6600	0.6600	-5.714%	4,800	0.000%
2023-08-09	0.7000	0.7000	0.7000	0.7000	-4.110%	56,290	-5.714%
2023-08-08	0.7300	0.7300	0.7300	0.7300	+2.817%	4,500	-9.589%
2023-08-04	0.7100	0.7100	0.7100	0.7100	-1.389%	2,432	-7.042%
2023-08-03	0.7200	0.7200	0.7200	0.7200	+1.408%	4,200	-8.333%
2023-08-02	0.7200	0.7200	0.7100	0.7100	0.000%	16,500	-7.042%
2023-07-31	0.7100	0.7100	0.7100	0.7100	0.000%	5,700	-7.042%
2023-07-28	0.7100	0.7100	0.7100	0.7100	+1.429%	99,400	-7.042%
2023-07-27	0.7000	0.7000	0.7000	0.7000	0.000%	14,500	-5.714%
2023-07-26	0.7000	0.7000	0.7000	0.7000	0.000%	18,750	-5.714%
2023-07-25	0.7100	0.7200	0.7000	0.7000	0.000%	199,345	-5.714%
2023-07-24	0.6600	0.7000	0.6600	0.7000	0.000%	33,000	-5.714%
2023-07-21	0.7000	0.7000	0.7000	0.7000	0.000%	15,097	-5.714%
2023-07-19	0.7000	0.7000	0.7000	0.7000	0.000%	60,500	-5.714%
2023-07-18	0.7000	0.7000	0.7000	0.7000	+1.449%	8,500	-5.714%
2023-07-17	0.6800	0.6900	0.6500	0.6900	-2.817%	48,510	-4.348%
2023-07-14	0.7100	0.7100	0.7100	0.7100	0.000%	4,000	-7.042%
2023-07-13	0.6900	0.7100	0.6900	0.7100	+7.576%	34,000	-7.042%
2023-07-12	0.6600	0.6600	0.6600	0.6600	0.000%	2,000	0.000%
2023-07-11	0.6600	0.6600	0.6600	0.6600	0.000%	2,923	0.000%
2023-07-10	0.6900	0.6900	0.6600	0.6600	-4.348%	16,500	0.000%
2023-07-07	0.6900	0.6900	0.6800	0.6900	+2.985%	16,000	-4.348%
2023-07-04	0.6600	0.6700	0.6600	0.6700	+3.077%	39,000	-1.493%
2023-06-30	0.6500	0.6500	0.6500	0.6500	0.000%	5,161	+1.538%
2023-06-27	0.6500	0.6500	0.6500	0.6500	0.000%	2,500	+1.538%
2023-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	10,904	+1.538%
2023-06-22	0.6500	0.6500	0.6500	0.6500	0.000%	54,000	+1.538%
2023-06-20	0.6500	0.6500	0.6500	0.6500	0.000%	9,000	+1.538%
2023-06-19	0.6500	0.6500	0.6500	0.6500	0.000%	34,500	+1.538%
2023-06-16	0.6500	0.6500	0.6500	0.6500	-1.515%	1,500	+1.538%
2023-06-15	0.6600	0.6600	0.6600	0.6600	0.000%	2,600	0.000%
2023-06-14	0.6600	0.6600	0.6600	0.6600	-1.493%	1,000	0.000%
2023-06-12	0.6500	0.6700	0.6500	0.6700	+3.077%	4,244	-1.493%
2023-06-08	0.6500	0.6500	0.6500	0.6500	0.000%	8,653	+1.538%
2023-06-06	0.6500	0.6500	0.6500	0.6500	0.000%	3,000	+1.538%
2023-06-05	0.6500	0.6500	0.6500	0.6500	0.000%	4,589	+1.538%
2023-06-02	0.6600	0.6600	0.6500	0.6500	-1.515%	27,000	+1.538%
2023-06-01	0.6600	0.6600	0.6600	0.6600	+1.538%	1,000	0.000%
2023-05-31	0.6500	0.6500	0.6500	0.6500	0.000%	4,500	+1.538%
2023-05-30	0.6500	0.6500	0.6500	0.6500	-1.515%	18,500	+1.538%
2023-05-29	0.6500	0.6600	0.6500	0.6600	+1.538%	6,000	0.000%
2023-05-25	0.6600	0.6600	0.6500	0.6500	-1.515%	27,000	+1.538%
2023-05-24	0.6600	0.6600	0.6600	0.6600	+1.538%	14,500	0.000%
2023-05-23	0.6500	0.6500	0.6500	0.6500	0.000%	27,500	+1.538%
2023-05-19	0.6500	0.6500	0.6500	0.6500	-1.515%	4,000	+1.538%
2023-05-17	0.6500	0.6600	0.6500	0.6600	+1.538%	17,500	0.000%
2023-05-16	0.6600	0.6600	0.6500	0.6500	-1.515%	11,000	+1.538%
2023-05-15	0.6500	0.6600	0.6500	0.6600	0.000%	20,000	0.000%
2023-05-12	0.6600	0.6600	0.6600	0.6600	+1.538%	15,000	0.000%
2023-05-11	0.6700	0.6800	0.6500	0.6500	0.000%	10,000	+1.538%
2023-05-10	0.6500	0.6500	0.6500	0.6500	-2.985%	1,000	+1.538%
2023-05-05	0.6600	0.6700	0.6600	0.6700	+1.515%	1,000	-1.493%
2023-05-04	0.6600	0.6600	0.6600	0.6600	0.000%	2,300	0.000%
2023-05-03	0.6600	0.6600	0.6600	0.6600	0.000%	30,000	0.000%
2023-05-01	0.6600	0.6600	0.6600	0.6600	0.000%	4,000	0.000%
2023-04-27	0.6600	0.6750	0.6500	0.6600	0.000%	29,000	0.000%
2023-04-24	0.6600	0.6600	0.6600	0.6600	+1.538%	500	0.000%
2023-04-19	0.6500	0.6500	0.6500	0.6500	-8.451%	75,000	+1.538%
2023-04-18	0.6500	0.7100	0.6500	0.7100	+9.231%	43,965	-7.042%
2023-04-14	0.6700	0.6700	0.6500	0.6500	0.000%	5,000	+1.538%
2023-04-12	0.6700	0.6800	0.6500	0.6500	-2.985%	49,500	+1.538%
2023-04-11	0.6600	0.6700	0.6600	0.6700	+1.515%	3,000	-1.493%
2023-04-03	0.6600	0.6600	0.6600	0.6600	+1.538%	700	0.000%
2023-03-31	0.6700	0.6800	0.6500	0.6500	-1.515%	38,550	+1.538%
2023-03-30	0.6600	0.6600	0.6600	0.6600	0.000%	49,572	0.000%
2023-03-28	0.6600	0.6600	0.6600	0.6600	0.000%	3,000	0.000%
2023-03-27	0.6600	0.6600	0.6600	0.6600	+1.538%	80,015	0.000%
2023-03-24	0.6700	0.6700	0.6500	0.6500	-2.985%	45,012	+1.538%
2023-03-22	0.6900	0.6900	0.6700	0.6700	-2.899%	10,000	-1.493%
2023-03-21	0.6900	0.6900	0.6900	0.6900	-1.429%	3,847	-4.348%
2023-03-20	0.7000	0.7000	0.7000	0.7000	-2.778%	1,000	-5.714%
2023-03-16	0.6900	0.7200	0.6900	0.7200	+1.408%	11,476	-8.333%
2023-03-15	0.7000	0.7100	0.6900	0.7100	-5.333%	9,532	-7.042%
2023-03-13	0.7100	0.7500	0.7100	0.7500	+5.634%	27,575	-12.000%
2023-03-10	0.7100	0.7100	0.7100	0.7100	0.000%	592	-7.042%
2023-03-07	0.7100	0.7100	0.7100	0.7100	+1.429%	66,000	-7.042%
2023-03-06	0.7400	0.7400	0.7000	0.7000	0.000%	17,643	-5.714%
2023-03-03	0.7000	0.7000	0.7000	0.7000	-7.895%	5,500	-5.714%
2023-03-02	0.7600	0.7600	0.7600	0.7600	0.000%	1,810	-13.158%
2023-03-01	0.7600	0.7600	0.7500	0.7600	-1.299%	13,500	-13.158%
2023-02-28	0.7700	0.7700	0.7700	0.7700	-1.282%	20,400	-14.286%
2023-02-27	0.7500	0.7800	0.7300	0.7800	+11.429%	121,023	-15.385%
2023-02-23	0.7000	0.7000	0.6900	0.7000	-5.405%	11,507	-5.714%
2023-02-16	0.7100	0.7400	0.7100	0.7400	0.000%	3,500	-10.811%
2023-02-15	0.7400	0.7400	0.7400	0.7400	-2.632%	1,500	-10.811%
2023-02-14	0.7300	0.7600	0.7200	0.7600	+2.703%	55,800	-13.158%
2023-02-09	0.7400	0.7400	0.7400	0.7400	-1.333%	5,000	-10.811%
2023-02-08	0.7500	0.7500	0.7500	0.7500	0.000%	5,000	-12.000%
2023-02-06	0.7300	0.7500	0.7200	0.7500	+2.740%	4,000	-12.000%
2023-02-02	0.7300	0.7300	0.7300	0.7300	-1.351%	1,000	-9.589%
2023-02-01	0.7400	0.7500	0.7400	0.7400	-3.896%	8,500	-10.811%
2023-01-30	0.7700	0.7700	0.7700	0.7700	+1.316%	1,400	-14.286%
2023-01-27	0.7900	0.7900	0.7600	0.7600	+2.703%	5,120	-13.158%
2023-01-26	0.7400	0.7400	0.7400	0.7400	-5.128%	700	-10.811%
2023-01-24	0.7800	0.7800	0.7800	0.7800	0.000%	6,301	-15.385%
2023-01-23	0.7800	0.7900	0.7800	0.7800	0.000%	11,500	-15.385%
2023-01-20	0.7600	0.7800	0.7600	0.7800	+4.000%	13,000	-15.385%
2023-01-19	0.7500	0.7500	0.7500	0.7500	-1.316%	8,197	-12.000%
2023-01-18	0.7400	0.7600	0.7400	0.7600	+2.703%	33,000	-13.158%
2023-01-17	0.7400	0.7400	0.7400	0.7400	+1.370%	15,500	-10.811%
2023-01-16	0.7300	0.7300	0.7300	0.7300	-1.351%	2,010	-9.589%
2023-01-13	0.7500	0.7500	0.7400	0.7400	0.000%	16,356	-10.811%
2023-01-12	0.7000	0.7400	0.7000	0.7400	+2.778%	32,500	-10.811%
2023-01-11	0.7100	0.7200	0.7100	0.7200	0.000%	14,500	-8.333%
2023-01-10	0.7200	0.7200	0.7000	0.7200	0.000%	118,595	-8.333%
2023-01-09	0.7300	0.7300	0.7100	0.7200	-1.370%	190,510	-8.333%
2023-01-06	0.7000	0.7300	0.7000	0.7300	+4.286%	127,954	-9.589%
2023-01-05	0.7000	0.7000	0.7000	0.7000	+1.449%	49,722	-5.714%
2023-01-04	0.6800	0.6900	0.6800	0.6900	+9.524%	9,008	-4.348%
2023-01-03	0.6900	0.6900	0.6300	0.6300	-4.545%	31,290	+4.762%
2022-12-28	0.6800	0.6800	0.6600	0.6600	+1.538%	1,712	0.000%
2022-12-22	0.6400	0.7000	0.6400	0.6500	+3.175%	114,270	+1.538%
2022-12-20	0.6400	0.6400	0.6300	0.6300	-3.077%	20,000	+4.762%
2022-12-19	0.6600	0.6600	0.6500	0.6500	-1.515%	18,900	+1.538%
2022-12-16	0.6900	0.6900	0.6600	0.6600	-4.348%	45,537	0.000%
2022-12-15	0.6900	0.6900	0.6900	0.6900	0.000%	4,843	-4.348%
2022-12-14	0.6800	0.6900	0.6800	0.6900	+1.471%	14,712	-4.348%
2022-12-13	0.6800	0.6800	0.6800	0.6800	+4.615%	6,500	-2.941%
2022-12-12	0.6500	0.6500	0.6500	0.6500	+3.175%	3,520	+1.538%
2022-12-09	0.6300	0.6300	0.6300	0.6300	0.000%	500	+4.762%
2022-12-08	0.6400	0.6400	0.6300	0.6300	-1.563%	3,500	+4.762%
2022-12-06	0.6500	0.6500	0.6400	0.6400	0.000%	6,500	+3.125%
2022-12-01	0.6400	0.6400	0.6400	0.6400	0.000%	9,000	+3.125%
2022-11-30	0.6500	0.6500	0.6400	0.6400	-1.538%	35,500	+3.125%
2022-11-29	0.6500	0.6500	0.6500	0.6500	0.000%	29,001	+1.538%
2022-11-28	0.6800	0.6900	0.6500	0.6500	-2.985%	20,342	+1.538%
2022-11-25	0.6400	0.6700	0.6400	0.6700	0.000%	29,644	-1.493%
2022-11-23	0.6600	0.6700	0.6600	0.6700	+3.077%	20,500	-1.493%
2022-11-22	0.6700	0.6700	0.6500	0.6500	+1.563%	3,521	+1.538%
2022-11-18	0.6400	0.6400	0.6400	0.6400	-3.030%	3,500	+3.125%
2022-11-17	0.6600	0.6600	0.6600	0.6600	0.000%	3,500	0.000%
2022-11-16	0.6600	0.6600	0.6600	0.6600	0.000%	6,000	0.000%
2022-11-15	0.6600	0.6600	0.6600	0.6600	0.000%	5,138	0.000%
2022-11-09	0.7000	0.7000	0.6600	0.6600	-2.941%	67,000	0.000%
2022-11-08	0.6800	0.6800	0.6800	0.6800	+3.030%	4,426	-2.941%
2022-11-07	0.6300	0.6600	0.6300	0.6600	+4.762%	28,256	0.000%
2022-11-04	0.6300	0.6300	0.6300	0.6300	0.000%	1,138	+4.762%
2022-11-02	0.6300	0.6300	0.6300	0.6300	0.000%	3,518	+4.762%
2022-11-01	0.6300	0.6300	0.6300	0.6300	0.000%	2,725	+4.762%
2022-10-31	0.6300	0.6300	0.6300	0.6300	0.000%	3,500	+4.762%
2022-10-27	0.6300	0.6300	0.6300	0.6300	0.000%	500	+4.762%
2022-10-26	0.6300	0.6300	0.6300	0.6300	0.000%	4,000	+4.762%
2022-10-25	0.6300	0.6300	0.6300	0.6300	0.000%	3,000	+4.762%
2022-10-21	0.6300	0.6300	0.6300	0.6300	0.000%	13,975	+4.762%
2022-10-20	0.6300	0.6300	0.6300	0.6300	0.000%	5,000	+4.762%
2022-10-19	0.6300	0.6300	0.6300	0.6300	0.000%	10,511	+4.762%
2022-10-18	0.6000	0.6300	0.6000	0.6300	+5.000%	3,276	+4.762%
2022-10-14	0.6000	0.6000	0.5900	0.6000	0.000%	26,522	+10.000%
2022-10-13	0.6100	0.6100	0.5900	0.6000	0.000%	17,800	+10.000%
2022-10-07	0.6100	0.6100	0.6000	0.6000	-1.639%	15,543	+10.000%
2022-10-05	0.6100	0.6100	0.6100	0.6100	0.000%	5,188	+8.197%
2022-10-04	0.6100	0.6100	0.6100	0.6100	0.000%	7,459	+8.197%
2022-09-30	0.6200	0.6200	0.6100	0.6100	-1.613%	28,101	+8.197%
2022-09-28	0.6200	0.6200	0.6200	0.6200	+1.639%	500	+6.452%
2022-09-27	0.6100	0.6100	0.6100	0.6100	0.000%	5,000	+8.197%
2022-09-23	0.6100	0.6100	0.6100	0.6100	-6.154%	5,000	+8.197%
2022-09-22	0.6600	0.6600	0.6500	0.6500	-1.515%	22,500	+1.538%
2022-09-21	0.6700	0.6700	0.6600	0.6600	-1.493%	9,065	0.000%
2022-09-20	0.6700	0.6700	0.6700	0.6700	0.000%	3,500	-1.493%
2022-09-19	0.6100	0.6700	0.6100	0.6700	0.000%	4,500	-1.493%
2022-09-16	0.6700	0.6700	0.6700	0.6700	+6.349%	17,100	-1.493%
2022-09-13	0.6400	0.6400	0.6300	0.6300	-7.353%	25,000	+4.762%
2022-09-12	0.6800	0.6800	0.6800	0.6800	+1.493%	10,571	-2.941%
2022-09-09	0.6700	0.6700	0.6700	0.6700	0.000%	7,500	-1.493%
2022-09-06	0.6700	0.6800	0.6700	0.6700	0.000%	5,500	-1.493%
2022-09-02	0.6700	0.6800	0.6700	0.6700	+6.349%	12,500	-1.493%
2022-09-01	0.6500	0.6500	0.6300	0.6300	-3.077%	4,623	+4.762%
2022-08-31	0.6000	0.6500	0.6000	0.6500	-4.412%	1,030	+1.538%
2022-08-22	0.6800	0.6800	0.6800	0.6800	-2.857%	3,938	-2.941%
2022-08-17	0.7000	0.7000	0.7000	0.7000	+1.449%	2,000	-5.714%
2022-08-16	0.6500	0.7100	0.6300	0.6900	-2.817%	25,103	-4.348%
2022-08-11	0.7100	0.7100	0.7100	0.7100	-6.579%	5,698	-7.042%
2022-08-10	0.6700	0.7800	0.6700	0.7600	+18.750%	67,571	-13.158%
2022-08-09	0.6300	0.6400	0.6300	0.6400	+3.226%	177,502	+3.125%
2022-08-03	0.6300	0.6300	0.6200	0.6200	-4.615%	16,000	+6.452%
2022-08-02	0.6500	0.6500	0.6500	0.6500	0.000%	6,050	+1.538%
2022-07-29	0.6400	0.6500	0.6400	0.6500	+3.175%	11,000	+1.538%
2022-07-28	0.6100	0.6300	0.5900	0.6300	+5.000%	13,848	+4.762%
2022-07-27	0.6100	0.6100	0.5800	0.6000	-1.639%	60,000	+10.000%
2022-07-26	0.6500	0.6500	0.6100	0.6100	-6.154%	18,500	+8.197%
2022-07-20	0.6500	0.6500	0.6500	0.6500	-4.412%	4,500	+1.538%
2022-07-19	0.6800	0.6800	0.6800	0.6800	0.000%	3,500	-2.941%
2022-07-18	0.6800	0.6800	0.6800	0.6800	+4.615%	6,500	-2.941%
2022-07-14	0.6500	0.6500	0.6500	0.6500	0.000%	29,000	+1.538%
2022-07-13	0.6500	0.6500	0.6500	0.6500	0.000%	1,500	+1.538%
2022-07-08	0.6500	0.6500	0.6500	0.6500	0.000%	3,500	+1.538%
2022-07-05	0.6500	0.6500	0.6500	0.6500	0.000%	3,500	+1.538%
2022-07-04	0.6500	0.6500	0.6500	0.6500	-1.515%	3,500	+1.538%
2022-06-30	0.6500	0.6600	0.6500	0.6600	+1.538%	15,507	0.000%
2022-06-29	0.6500	0.6500	0.6500	0.6500	0.000%	3,720	+1.538%
2022-06-27	0.6500	0.6500	0.6500	0.6500	0.000%	24,500	+1.538%

.dark-mode .D4RP5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4RP5G{ color: #333333; background-color: white; border: 2px solid #333333; }CTXCRESCITA THERAPEUTICS INCstock TSE

CTX
CRESCITA THERAPEUTICS INC
stock TSE