International Medical Center of Biomaterials Processing and Cryostorage (MOEX:GEMA)
Russia · Delayed Price · Currency is RUB 672.00
-1.50 (-0.22%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 666.00 | 674.00 | 666.00 | 672.00 | 672.00 | -0.22% | 90 |
| Jul 7, 2022 | 675.50 | 675.50 | 663.00 | 673.50 | 673.50 | -0.15% | 455 |
| Jul 6, 2022 | 674.00 | 675.50 | 665.00 | 674.50 | 674.50 | 0.07% | 447 |
| Jul 5, 2022 | 667.00 | 677.50 | 665.50 | 674.00 | 674.00 | 0.90% | 279 |
| Jul 4, 2022 | 678.00 | 679.00 | 665.00 | 668.00 | 668.00 | -1.04% | 809 |
| Jul 1, 2022 | 672.50 | 681.00 | 668.00 | 675.00 | 675.00 | 0.22% | 370 |
| Jun 30, 2022 | 683.00 | 684.50 | 671.00 | 673.50 | 673.50 | -1.68% | 497 |
| Jun 29, 2022 | 686.00 | 686.00 | 675.50 | 685.00 | 685.00 | 0.15% | 425 |
| Jun 28, 2022 | 685.00 | 688.00 | 681.00 | 684.00 | 684.00 | 0.22% | 188 |
| Jun 27, 2022 | 671.00 | 685.00 | 671.00 | 682.50 | 682.50 | 0.66% | 351 |
| Jun 24, 2022 | 677.50 | 684.50 | 670.00 | 678.00 | 678.00 | 0.15% | 723 |
| Jun 23, 2022 | 690.00 | 691.50 | 674.50 | 677.00 | 677.00 | -1.60% | 2,269 |
| Jun 22, 2022 | 682.50 | 690.00 | 681.00 | 688.00 | 688.00 | 0.22% | 274 |
| Jun 21, 2022 | 682.00 | 704.50 | 682.00 | 686.50 | 686.50 | 0.29% | 2,064 |
| Jun 20, 2022 | 697.00 | 697.00 | 679.50 | 684.50 | 684.50 | -1.86% | 1,739 |
| Jun 17, 2022 | 703.00 | 706.00 | 697.50 | 697.50 | 679.50 | -0.50% | 1,406 |
| Jun 16, 2022 | 697.00 | 704.50 | 695.00 | 701.00 | 682.91 | 0.57% | 353 |
| Jun 15, 2022 | 703.00 | 703.50 | 694.00 | 697.00 | 679.01 | -0.14% | 334 |
| Jun 14, 2022 | 704.50 | 705.00 | 692.50 | 698.00 | 679.99 | -0.57% | 947 |
| Jun 10, 2022 | 699.00 | 702.00 | 688.50 | 702.00 | 683.88 | 1.37% | 1,540 |
| Jun 9, 2022 | 697.50 | 698.00 | 690.00 | 692.50 | 674.63 | -0.57% | 294 |
| Jun 8, 2022 | 693.50 | 697.50 | 690.00 | 696.50 | 678.53 | 0.51% | 298 |
| Jun 7, 2022 | 699.00 | 703.50 | 691.00 | 693.00 | 675.12 | -0.57% | 649 |
| Jun 6, 2022 | 690.50 | 701.50 | 689.50 | 697.00 | 679.01 | 0.50% | 494 |
| Jun 3, 2022 | 694.00 | 700.00 | 689.00 | 693.50 | 675.60 | -0.57% | 280 |
| Jun 2, 2022 | 701.00 | 701.00 | 695.00 | 697.50 | 679.50 | 0.36% | 60 |
| Jun 1, 2022 | 700.00 | 700.00 | 695.00 | 695.00 | 677.07 | -0.86% | 215 |
| May 31, 2022 | 702.00 | 703.50 | 691.00 | 701.00 | 682.91 | 0.36% | 262 |
| May 30, 2022 | 701.50 | 704.00 | 690.50 | 698.50 | 680.47 | -0.50% | 352 |
| May 27, 2022 | 701.50 | 702.00 | 685.50 | 702.00 | 683.88 | 1.45% | 1,180 |
| May 26, 2022 | 699.00 | 699.00 | 685.50 | 692.00 | 674.14 | 0.87% | 311 |
| May 25, 2022 | 691.00 | 701.50 | 685.00 | 686.00 | 668.30 | 0.15% | 352 |
| May 24, 2022 | 681.00 | 692.00 | 679.00 | 685.00 | 667.32 | 0.66% | 829 |
| May 23, 2022 | 688.00 | 694.50 | 679.00 | 680.50 | 662.94 | -1.16% | 889 |
| May 20, 2022 | 703.50 | 704.50 | 680.00 | 688.50 | 670.73 | -1.36% | 1,637 |
| May 19, 2022 | 704.50 | 704.50 | 686.00 | 698.00 | 679.99 | - | 1,030 |
| May 18, 2022 | 701.00 | 708.00 | 688.50 | 698.00 | 679.99 | -0.21% | 1,508 |
| May 17, 2022 | 690.50 | 708.50 | 686.00 | 699.50 | 681.45 | 1.38% | 2,090 |
| May 16, 2022 | 701.50 | 702.50 | 683.50 | 690.00 | 672.19 | -1.15% | 1,666 |
| May 13, 2022 | 710.00 | 713.00 | 693.00 | 698.00 | 679.99 | -2.17% | 1,598 |
| May 12, 2022 | 716.50 | 719.50 | 707.50 | 713.50 | 695.09 | 0.28% | 585 |
| May 11, 2022 | 722.50 | 722.50 | 710.00 | 711.50 | 693.14 | -1.52% | 369 |
| May 6, 2022 | 739.00 | 739.00 | 703.50 | 722.50 | 703.86 | -0.96% | 1,484 |
| May 5, 2022 | 744.50 | 744.50 | 729.50 | 729.50 | 710.67 | -0.55% | 268 |
| May 4, 2022 | 704.00 | 753.00 | 704.00 | 733.50 | 714.57 | 2.66% | 1,482 |
| Apr 29, 2022 | 713.50 | 723.50 | 703.00 | 714.50 | 696.06 | 0.92% | 784 |
| Apr 28, 2022 | 719.00 | 723.50 | 702.50 | 708.00 | 689.73 | -0.84% | 983 |
| Apr 27, 2022 | 706.50 | 721.00 | 706.50 | 714.00 | 695.57 | 0.42% | 1,176 |
| Apr 26, 2022 | 697.00 | 712.00 | 697.00 | 711.00 | 692.65 | 2.08% | 405 |
| Apr 25, 2022 | 701.00 | 713.50 | 696.50 | 696.50 | 678.53 | -0.78% | 427 |