Australia markets closed

Clarus Therapeutics Holdings, Inc. (CRXT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.4516-0.0858 (-15.97%)
At close: 04:00PM EDT
0.4542 +0.00 (+0.58%)
Pre-market: 07:05AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.45000.49000.42500.45200.45207,078,800
16 May 20220.45900.54000.45000.53700.53708,419,400
13 May 20220.44500.48600.44000.45800.45804,907,600
12 May 20220.42200.49100.42200.43700.43703,536,500
11 May 20220.52000.55000.45000.46000.46005,539,100
10 May 20220.57000.59900.50000.53400.53407,882,500
09 May 20220.60000.60000.54300.54500.54506,452,700
06 May 20220.66900.67000.61000.61500.61508,031,300
05 May 20220.74700.78000.67600.68200.682010,550,300
04 May 20220.66000.85800.62300.72600.726035,670,200
03 May 20220.55300.78000.54000.70600.706028,687,900
02 May 20220.60500.61000.53000.55100.55109,982,900
29 Apr 20220.67900.70000.61500.62600.626012,253,600
28 Apr 20220.84000.87800.74000.74000.740021,437,500
27 Apr 20220.84500.87500.78300.81300.813015,945,700
26 Apr 20220.81000.91900.74000.88000.880028,446,300
25 Apr 20220.90000.90300.76000.78900.789056,493,900
22 Apr 20222.06002.18001.78001.80001.800014,955,700
21 Apr 20222.40002.62002.11002.31002.310088,408,900
20 Apr 20221.87003.94001.72002.08002.0800236,954,400
19 Apr 20221.28001.50001.11001.45001.450017,334,900
18 Apr 20221.21001.29001.15001.19001.19003,796,300
14 Apr 20221.28001.70001.14001.24001.240088,762,700
13 Apr 20220.86001.05000.86000.99000.9900561,100
12 Apr 20220.96000.98000.82100.84800.84801,565,200
11 Apr 20221.22001.22001.04001.04501.0450401,700
08 Apr 20221.19001.24001.13001.22001.2200228,700
07 Apr 20221.17001.20301.13001.16001.1600166,900
06 Apr 20221.20001.25001.11001.20001.2000482,400
05 Apr 20221.20001.23501.13001.20001.2000355,400
04 Apr 20221.49001.49001.21001.24001.2400788,700
01 Apr 20221.49001.70001.43001.49001.4900609,700
31 Mar 20221.66001.73001.37001.49001.49001,634,300
30 Mar 20221.74002.10001.71002.08002.08001,292,800
29 Mar 20221.83001.94001.68001.90001.90001,624,200
28 Mar 20221.71002.11001.60001.89001.89006,055,200
25 Mar 20221.38002.05001.34201.65001.650017,687,600
24 Mar 20221.25001.33001.19001.31001.3100865,200
23 Mar 20221.19001.34001.12001.24001.24001,436,200
22 Mar 20221.06001.28000.98101.18001.18003,209,400
21 Mar 20220.78301.84000.77601.22001.220030,254,000
18 Mar 20220.75900.79000.74100.77000.7700207,500
17 Mar 20220.69700.77000.68800.76900.7690249,900
16 Mar 20220.65200.72000.65200.69800.6980238,600
15 Mar 20220.66800.71000.65100.65100.6510144,400
14 Mar 20220.67700.69700.65400.68900.6890248,500
11 Mar 20220.64000.69200.64000.65600.6560346,700
10 Mar 20220.71000.72000.61000.64000.6400830,200
09 Mar 20220.74400.79900.66000.66000.6600803,500
08 Mar 20220.71100.74600.67100.73700.7370118,600
07 Mar 20220.74200.75000.69600.71300.7130144,000
04 Mar 20220.67000.71000.64000.70000.7000215,200
03 Mar 20220.73000.73000.65000.68000.6800250,500
02 Mar 20220.81800.81800.68000.72100.7210554,800
01 Mar 20220.90900.95000.79000.79400.7940591,000
28 Feb 20220.98001.07000.90000.92400.9240582,000
25 Feb 20221.02001.03000.93500.94200.9420114,500
24 Feb 20220.94001.02000.94000.98000.9800326,800
23 Feb 20221.05001.10000.98801.02001.020079,600
22 Feb 20221.08001.09701.01001.05001.0500136,800
18 Feb 20221.24001.24001.07001.08001.0800231,000
17 Feb 20221.25001.25001.18001.20001.2000327,000
16 Feb 20221.26001.33001.22001.25001.2500165,100
15 Feb 20221.25001.31001.20001.28001.2800156,000
14 Feb 20221.31001.36001.23001.23001.2300120,700
11 Feb 20221.38001.40001.28001.30001.3000142,300
10 Feb 20221.42001.49001.36001.40001.4000130,900
09 Feb 20221.26001.44001.26001.42001.4200307,000
08 Feb 20221.28001.35001.24001.26001.2600125,700
07 Feb 20221.27001.32001.27001.29001.2900110,200
04 Feb 20221.21001.31001.16001.28001.2800244,900
03 Feb 20221.31001.34001.21001.21001.2100194,800
02 Feb 20221.44001.47001.30501.34001.3400173,500
01 Feb 20221.47001.47001.37001.44001.4400232,100
31 Jan 20221.35001.46001.35001.40001.4000186,900
28 Jan 20221.34001.39001.27001.34001.3400137,200
27 Jan 20221.32001.35001.24001.27001.2700100,900
26 Jan 20221.48001.48001.32001.34001.3400119,800
25 Jan 20221.33201.47001.33201.42001.4200109,400
24 Jan 20221.31001.39001.16001.37001.3700240,400
21 Jan 20221.43001.53001.33001.35001.3500182,200
20 Jan 20221.50001.58001.46001.46001.4600200,300
19 Jan 20221.50401.56001.45601.49001.4900149,900
18 Jan 20221.51201.59001.50001.50001.5000152,800
14 Jan 20221.52001.63001.50001.58001.5800201,600
13 Jan 20221.59001.61201.52001.56001.5600135,100
12 Jan 20221.69001.73001.56001.58001.5800294,000
11 Jan 20221.71001.85001.64001.65001.6500753,900
10 Jan 20221.67001.71001.49001.71001.7100273,400
07 Jan 20221.88001.92001.65001.66001.6600616,400
06 Jan 20221.99002.15001.70001.79001.79003,581,900
05 Jan 20222.22002.22002.00002.00002.0000491,000
04 Jan 20222.47002.47002.06002.20002.2000990,200
03 Jan 20222.39402.47002.32002.38002.3800292,500
31 Dec 20212.54002.54002.34602.43002.4300251,200
30 Dec 20212.52002.69002.48302.50002.5000344,000
29 Dec 20212.64002.70002.53002.53002.5300280,300
28 Dec 20212.95002.99302.60002.61002.6100482,400
27 Dec 20213.16003.20002.90002.95002.9500393,600
23 Dec 20212.98003.29002.98003.21003.2100968,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...