Cnbx Pharmaceuticals Inc (OP: CNBX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 3.200 | 85 | +0.09(+2.98%) | |||
| Sep 29, 2022 | 3.190 | 3.190 | 3.107 | 3.107 | 883 | +0.11(+3.58%) |
| Sep 28, 2022 | 2.950 | 3.150 | 2.750 | 3.000 | 2,315 | +0.20(+7.14%) |
| Sep 26, 2022 | 2.800 | 38 | -0.05(-1.75%) | |||
| Sep 23, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 485 | +0.10(+3.64%) |
| Sep 22, 2022 | 2.800 | 2.990 | 2.400 | 2.750 | 1,676 | -0.44(-13.79%) |
| Sep 19, 2022 | 3.190 | 126 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 3.190 | 3.190 | 3.190 | 3.190 | 214 | +0.00(+0.00%) |
| Sep 15, 2022 | 3.190 | 3.190 | 3.190 | 3.190 | 384 | +0.39(+13.93%) |
| Sep 13, 2022 | 2.800 | 57 | +0.29(+11.55%) | |||
| Sep 12, 2022 | 3.500 | 3.500 | 2.500 | 2.510 | 1,605 | -0.99(-28.29%) |
| Sep 09, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 112 | +0.00(+0.00%) |
| Sep 08, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 433 | +0.32(+10.06%) |
| Sep 07, 2022 | 2.500 | 3.180 | 2.500 | 3.180 | 385 | -0.02(-0.50%) |
| Sep 06, 2022 | 4.600 | 4.600 | 1.600 | 3.196 | 1,853 | -1.40(-30.52%) |
| Sep 02, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 209 | +0.85(+22.67%) |
| Sep 01, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 507 | +0.35(+10.29%) |
| Aug 25, 2022 | 3.400 | 62 | -0.40(-10.53%) | |||
| Aug 18, 2022 | 3.800 | 77 | +0.05(+1.33%) | |||
| Aug 17, 2022 | 3.850 | 3.850 | 3.750 | 3.750 | 350 | -0.10(-2.60%) |
| Aug 16, 2022 | 3.850 | 4.000 | 3.850 | 3.850 | 459 | -0.15(-3.75%) |
| Aug 12, 2022 | 4.000 | 213 | +0.14(+3.63%) | |||
| Aug 11, 2022 | 3.850 | 3.860 | 3.850 | 3.860 | 240 | -0.14(-3.50%) |
| Aug 08, 2022 | 4.000 | 229 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 1,138 | -0.03(-0.74%) |
| Aug 04, 2022 | 4.050 | 4.050 | 4.030 | 4.030 | 1,431 | +0.01(+0.25%) |
| Jul 29, 2022 | 4.020 | 238 | +0.03(+0.75%) | |||
| Jul 22, 2022 | 3.990 | 275 | -0.75(-15.82%) | |||
| Jul 20, 2022 | 4.740 | 150 | -0.01(-0.21%) | |||
| Jul 18, 2022 | 4.750 | 73 | +0.75(+18.75%) | |||
| Jul 15, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 543 | +0.00(+0.00%) |
| Jul 14, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 126 | +0.85(+26.98%) |
| Jul 13, 2022 | 3.850 | 3.850 | 3.150 | 3.150 | 2,144 | -1.75(-35.71%) |
| Jul 12, 2022 | 4.150 | 4.900 | 4.150 | 4.900 | 376 | +0.90(+22.50%) |
| Jul 11, 2022 | 4.990 | 4.990 | 4.000 | 4.000 | 1,359 | -0.15(-3.61%) |
| Jul 07, 2022 | 4.150 | 75 | +0.40(+10.67%) | |||
| Jul 06, 2022 | 4.990 | 5.500 | 3.750 | 3.750 | 1,298 | +0.20(+5.63%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.