Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
0.426
+0.044 (11.43%)
Nov 8, 2024, 2:25 PM EST - Market open
Citius Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 0.36 | 0.42 | 0.36 | 0.38 | 0.38 | 10.14% | 3,015,739 |
Nov 6, 2024 | 0.35 | 0.37 | 0.31 | 0.35 | 0.35 | -0.77% | 745,876 |
Nov 5, 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.20% | 355,951 |
Nov 4, 2024 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.76% | 536,306 |
Nov 1, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.70% | 543,367 |
Oct 31, 2024 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.91% | 462,075 |
Oct 30, 2024 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 3.66% | 688,805 |
Oct 29, 2024 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.54% | 491,662 |
Oct 28, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.62% | 418,090 |
Oct 25, 2024 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 5.20% | 720,398 |
Oct 24, 2024 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -3.11% | 1,273,162 |
Oct 23, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.22% | 581,052 |
Oct 22, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.96% | 599,139 |
Oct 21, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.74% | 351,246 |
Oct 18, 2024 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -4.63% | 974,194 |
Oct 17, 2024 | 0.41 | 0.42 | 0.36 | 0.41 | 0.41 | -0.49% | 766,112 |
Oct 16, 2024 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 10.13% | 956,690 |
Oct 15, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 5.23% | 1,032,879 |
Oct 14, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -3.19% | 1,661,148 |
Oct 11, 2024 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -8.22% | 1,109,426 |
Oct 10, 2024 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.01% | 869,190 |
Oct 9, 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 0.98% | 661,703 |
Oct 8, 2024 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -1.67% | 864,401 |
Oct 7, 2024 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -8.99% | 1,767,258 |
Oct 4, 2024 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.60% | 822,587 |
Oct 3, 2024 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -5.09% | 771,571 |
Oct 2, 2024 | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | 0.30% | 1,088,210 |
Oct 1, 2024 | 0.50 | 0.51 | 0.44 | 0.47 | 0.47 | -6.49% | 1,536,137 |
Sep 30, 2024 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -4.08% | 928,608 |
Sep 27, 2024 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 0.95% | 763,900 |
Sep 26, 2024 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.14% | 872,285 |
Sep 25, 2024 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -4.39% | 1,095,491 |
Sep 24, 2024 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.98% | 979,521 |
Sep 23, 2024 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -3.33% | 2,672,775 |
Sep 20, 2024 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 3.98% | 1,641,581 |
Sep 19, 2024 | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | 7.47% | 1,874,400 |
Sep 18, 2024 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.80% | 415,411 |
Sep 17, 2024 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -0.75% | 693,427 |
Sep 16, 2024 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -2.90% | 750,517 |
Sep 13, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.46% | 540,552 |
Sep 12, 2024 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -2.36% | 538,012 |
Sep 11, 2024 | 0.54 | 0.54 | 0.48 | 0.53 | 0.53 | -1.51% | 678,904 |
Sep 10, 2024 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 2.30% | 485,765 |
Sep 9, 2024 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -0.75% | 510,059 |
Sep 6, 2024 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -1.85% | 867,471 |
Sep 5, 2024 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 510,386 |
Sep 4, 2024 | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | 0.53% | 752,799 |
Sep 3, 2024 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -4.02% | 655,451 |
Aug 30, 2024 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.60% | 310,072 |
Aug 29, 2024 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.89% | 461,270 |
Aug 28, 2024 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -2.43% | 773,078 |
Aug 27, 2024 | 0.66 | 0.67 | 0.59 | 0.59 | 0.59 | -12.96% | 1,290,244 |
Aug 26, 2024 | 0.60 | 0.68 | 0.59 | 0.68 | 0.68 | 14.29% | 1,781,045 |
Aug 23, 2024 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | 3.79% | 949,201 |
Aug 22, 2024 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -4.07% | 1,050,459 |
Aug 21, 2024 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -0.94% | 658,437 |
Aug 20, 2024 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -5.76% | 1,300,915 |
Aug 19, 2024 | 0.58 | 0.67 | 0.58 | 0.64 | 0.64 | 6.15% | 1,943,996 |
Aug 16, 2024 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 2.87% | 1,146,976 |
Aug 15, 2024 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -0.64% | 1,314,422 |
Aug 14, 2024 | 0.61 | 0.63 | 0.57 | 0.59 | 0.59 | -3.33% | 1,944,582 |
Aug 13, 2024 | 0.65 | 0.66 | 0.55 | 0.61 | 0.61 | -11.69% | 4,035,714 |
Aug 12, 2024 | 0.79 | 0.80 | 0.68 | 0.69 | 0.69 | -11.38% | 3,410,995 |
Aug 9, 2024 | 0.89 | 0.93 | 0.76 | 0.78 | 0.78 | -12.36% | 3,151,305 |
Aug 8, 2024 | 0.88 | 0.91 | 0.75 | 0.89 | 0.89 | -1.76% | 5,965,766 |
Aug 7, 2024 | 1.03 | 1.04 | 0.83 | 0.91 | 0.91 | -11.19% | 3,373,027 |
Aug 6, 2024 | 0.95 | 1.05 | 0.90 | 1.02 | 1.02 | 9.40% | 3,840,745 |
Aug 5, 2024 | 0.80 | 0.97 | 0.74 | 0.93 | 0.93 | 2.86% | 5,186,290 |
Aug 2, 2024 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 0.12% | 1,219,157 |
Aug 1, 2024 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | 0.04% | 1,312,330 |
Jul 31, 2024 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -2.79% | 1,319,963 |
Jul 30, 2024 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -5.50% | 1,637,172 |
Jul 29, 2024 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | 2.63% | 2,669,683 |
Jul 26, 2024 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | 3.13% | 1,035,968 |
Jul 25, 2024 | 0.95 | 0.96 | 0.85 | 0.93 | 0.93 | 0.31% | 2,276,652 |
Jul 24, 2024 | 0.97 | 1.02 | 0.92 | 0.93 | 0.93 | -0.23% | 3,674,760 |
Jul 23, 2024 | 0.86 | 0.96 | 0.84 | 0.93 | 0.93 | 9.14% | 3,845,015 |
Jul 22, 2024 | 0.80 | 0.87 | 0.77 | 0.85 | 0.85 | 7.63% | 2,044,299 |
Jul 19, 2024 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -4.21% | 1,729,640 |
Jul 18, 2024 | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | 0.80% | 1,693,756 |
Jul 17, 2024 | 0.89 | 0.89 | 0.78 | 0.82 | 0.82 | -3.53% | 3,125,425 |
Jul 16, 2024 | 0.78 | 0.87 | 0.77 | 0.85 | 0.85 | 11.07% | 3,201,713 |
Jul 15, 2024 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 4.28% | 2,601,783 |
Jul 12, 2024 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -4.97% | 2,335,787 |
Jul 11, 2024 | 0.77 | 0.79 | 0.71 | 0.77 | 0.77 | 3.55% | 3,660,995 |
Jul 10, 2024 | 0.72 | 0.77 | 0.65 | 0.75 | 0.75 | 10.29% | 6,291,564 |
Jul 9, 2024 | 0.64 | 0.69 | 0.62 | 0.68 | 0.68 | 12.34% | 3,576,931 |
Jul 8, 2024 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 13.74% | 2,656,218 |
Jul 5, 2024 | 0.51 | 0.55 | 0.49 | 0.53 | 0.53 | 9.02% | 1,397,521 |
Jul 3, 2024 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -5.21% | 1,352,077 |
Jul 2, 2024 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -5.74% | 2,276,984 |
Jul 1, 2024 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -6.92% | 2,485,394 |
Jun 28, 2024 | 0.64 | 0.65 | 0.58 | 0.58 | 0.58 | -8.54% | 17,319,803 |
Jun 27, 2024 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 2.59% | 1,040,588 |
Jun 26, 2024 | 0.67 | 0.72 | 0.62 | 0.62 | 0.62 | -7.15% | 1,706,250 |
Jun 25, 2024 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 5.10% | 1,966,896 |
Jun 24, 2024 | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | 4.68% | 1,034,060 |
Jun 21, 2024 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -4.92% | 1,465,536 |
Jun 20, 2024 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 4.90% | 1,298,978 |
Jun 18, 2024 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.91% | 863,702 |