Australia markets closed

Clarus Therapeutics Holdings, Inc. (CRXT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.3400-0.0800 (-5.63%)
At close: 04:00PM EST
1.3800 +0.04 (+2.99%)
Pre-market: 06:02AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20221.43001.53001.33001.35001.3500178,700
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 20221.88001.92001.65001.66001.6600616,200
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
22 Dec 20213.05003.18002.94003.00003.0000317,500
21 Dec 20213.17003.45003.01003.08003.0800952,000
20 Dec 20213.66003.66903.06003.14003.1400764,800
17 Dec 20214.18004.20003.69003.69003.6900815,300
16 Dec 20214.19004.35003.99004.19004.1900470,800
15 Dec 20214.09004.28004.02004.25004.2500456,000
14 Dec 20214.80004.83004.00004.09004.0900586,400
13 Dec 20214.73005.15004.65004.89004.8900717,800
10 Dec 20214.49004.83004.47004.78004.7800313,000
09 Dec 20214.58004.88004.42004.47004.4700860,300
08 Dec 20214.61004.75004.46004.52004.5200475,900
07 Dec 20214.35004.85004.35004.72004.7200302,400
06 Dec 20214.38004.59004.12504.40004.4000509,100
03 Dec 20215.03005.37004.43004.47004.4700480,400
02 Dec 20214.71005.19004.38004.96004.9600998,900
01 Dec 20215.37005.37004.91004.98004.9800968,800
30 Nov 20216.60007.14005.04005.72005.720016,856,100
29 Nov 20215.01005.77005.01005.21005.21001,006,600
26 Nov 20214.70005.43004.63005.23005.23001,156,300
24 Nov 20215.00005.25004.45005.05005.05001,871,400
23 Nov 20214.02006.77004.00005.74005.740017,878,600
22 Nov 20214.44004.46904.00004.01504.0150261,300
19 Nov 20214.56004.79504.30004.39004.3900152,000
18 Nov 20214.87004.95004.41004.67004.6700586,300
17 Nov 20214.75005.10004.53004.94004.9400333,500
16 Nov 20214.32004.95004.00004.84004.8400805,200
15 Nov 20214.61504.72004.30004.46004.4600206,700
12 Nov 20214.72004.74004.52004.67004.6700196,600
11 Nov 20214.95005.15904.64004.70004.7000342,800
10 Nov 20215.15005.69004.87004.98004.98001,458,600
09 Nov 20215.12005.50004.94005.17005.1700566,400
08 Nov 20215.18005.26004.82005.25005.2500802,300
05 Nov 20215.06005.36004.71005.10005.10001,575,000
04 Nov 20214.51008.00004.45005.36005.360043,188,800
03 Nov 20214.09004.75004.00004.50004.50001,206,700
02 Nov 20214.10004.19003.92604.11004.1100288,700
01 Nov 20214.08404.39004.08004.18004.1800496,500
29 Oct 20214.18004.20003.99104.16004.1600276,500
28 Oct 20214.16004.25003.98004.18004.1800255,500
27 Oct 20214.23004.39003.97004.21004.2100362,300
26 Oct 20214.17004.45004.10004.30004.3000935,600
25 Oct 20214.25004.26903.95004.01004.0100271,400
22 Oct 20214.51004.53004.16004.19004.1900436,600
21 Oct 20214.90005.00004.39004.57004.5700480,000
20 Oct 20215.00005.09004.90404.93004.9300152,600
19 Oct 20215.23005.25004.85004.96004.9600287,500
18 Oct 20215.33005.38005.13005.20005.2000407,000
15 Oct 20215.40005.65004.88005.36005.36002,062,500
14 Oct 20214.97505.24004.81005.22005.22001,544,000
13 Oct 20214.40006.67004.31505.29005.290024,089,700
12 Oct 20213.69004.24003.66004.10004.1000734,000
11 Oct 20213.74003.95003.67003.67003.6700234,200
08 Oct 20213.65003.94003.57003.82003.8200448,100
07 Oct 20213.90003.98003.43003.65003.6500526,100
06 Oct 20214.13004.20003.76003.80003.8000481,800
05 Oct 20213.82004.25903.75004.06004.0600883,600
04 Oct 20214.30004.30003.75003.78003.7800644,300
01 Oct 20215.12005.21004.29004.30004.3000908,700
30 Sept 20215.31005.50005.10005.33005.3300488,500
29 Sept 20215.63005.77005.13005.31005.31001,113,400
28 Sept 20215.62105.99005.53005.61005.6100411,000
27 Sept 20215.92006.14005.42005.79005.7900702,500
24 Sept 20215.85006.50005.65505.67005.6700966,300
23 Sept 20216.83006.86005.75005.94005.94001,026,700
22 Sept 20218.08008.11006.68006.71006.71001,211,300
21 Sept 20218.10008.34007.60008.09008.09001,349,100
20 Sept 20218.24009.21008.04008.14008.14002,022,700
17 Sept 20217.85009.64007.80008.81008.81004,115,200
16 Sept 20218.00008.19007.50907.83007.83001,685,500
15 Sept 20217.47008.50007.32007.41007.41001,613,100
14 Sept 20217.41008.17006.95007.50007.5000875,500
13 Sept 20217.57008.25006.92007.60007.60001,188,500
10 Sept 20219.73209.77007.78007.89007.89001,293,200
09 Sept 20218.39209.78008.28009.63009.63005,920,000
08 Sept 20217.920010.57007.72008.93008.930013,375,400
07 Sept 20217.68008.28007.42008.04008.0400961,700
03 Sept 20217.59007.79007.32007.66007.6600348,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...