Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

ChitogenX Inc. (CHGX.CN)

Compare
0.0100
0.0000
(0.00%)
At close: April 15 at 2:28:23 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01000.01000.01000.01000.0100-
Apr 16, 20250.01000.01000.01000.01000.0100-
Apr 15, 20250.00500.01000.00500.01000.0100159,000
Apr 14, 20250.01000.01000.01000.01000.01001,000
Apr 11, 20250.00500.01000.00500.01000.0100235,600
Apr 10, 20250.00500.00500.00500.00500.0050-
Apr 9, 20250.00500.00500.00500.00500.0050-
Apr 8, 20250.00500.00500.00500.00500.0050200,000
Apr 7, 20250.00500.00500.00500.00500.0050-
Apr 4, 20250.00500.00500.00500.00500.0050100,000
Apr 3, 20250.01000.01000.01000.01000.0100-
Apr 2, 20250.01000.01000.01000.01000.010050,000
Apr 1, 20250.00500.00500.00500.00500.0050-
Mar 31, 20250.00500.00500.00500.00500.0050330,000
Mar 28, 20250.01000.01000.01000.01000.0100-
Mar 27, 20250.01000.01000.01000.01000.0100-
Mar 26, 20250.01000.01000.01000.01000.0100-
Mar 25, 20250.01000.01000.01000.01000.0100-
Mar 24, 20250.01000.01000.01000.01000.0100-
Mar 21, 20250.01000.01000.01000.01000.0100-
Mar 20, 20250.01000.01000.01000.01000.01007,500
Mar 19, 20250.00500.00500.00500.00500.0050-
Mar 18, 20250.00500.00500.00500.00500.0050-
Mar 17, 20250.00500.00500.00500.00500.0050-
Mar 14, 20250.00500.00500.00500.00500.0050-
Mar 13, 20250.00500.00500.00500.00500.00505,000
Mar 12, 20250.00500.00500.00500.00500.005075,400
Mar 11, 20250.00500.00500.00500.00500.0050-
Mar 10, 20250.00500.00500.00500.00500.0050173,013
Mar 7, 20250.00500.00500.00500.00500.0050-
Mar 6, 20250.00500.00500.00500.00500.0050-
Mar 5, 20250.00500.00500.00500.00500.0050-
Mar 4, 20250.00500.00500.00500.00500.0050-
Mar 3, 20250.00500.00500.00500.00500.0050-
Feb 28, 20250.00500.00500.00500.00500.0050-
Feb 27, 20250.01000.01000.00500.00500.005073,000
Feb 26, 20250.01000.01000.01000.01000.0100-
Feb 25, 20250.01000.01000.01000.01000.0100-
Feb 24, 20250.01000.01000.01000.01000.010014,400
Feb 21, 20250.01000.01000.01000.01000.01003,000
Feb 20, 20250.00500.00500.00500.00500.0050-
Feb 19, 20250.00500.00500.00500.00500.0050-
Feb 18, 20250.00500.00500.00500.00500.0050235,000
Feb 14, 20250.01000.01000.01000.01000.010012,000
Feb 13, 20250.01000.01000.01000.01000.01005,000
Feb 12, 20250.01000.01000.01000.01000.0100-
Feb 11, 20250.01000.01000.01000.01000.0100-
Feb 10, 20250.01000.01000.01000.01000.010017,000
Feb 7, 20250.01000.01000.01000.01000.0100-
Feb 6, 20250.01000.01000.01000.01000.0100100,400
Feb 5, 20250.01000.01000.01000.01000.010050,000
Feb 4, 20250.01000.01000.01000.01000.0100-
Feb 3, 20250.01000.01000.01000.01000.0100-
Jan 31, 20250.01000.01000.01000.01000.0100-
Jan 30, 20250.01000.01000.01000.01000.0100-
Jan 29, 20250.01000.01000.01000.01000.0100-
Jan 28, 20250.01500.01500.01000.01000.010046,200
Jan 27, 20250.01500.01500.01500.01500.0150-
Jan 24, 20250.01500.01500.01500.01500.01502,000
Jan 23, 20250.02000.02000.01500.01500.015011,000
Jan 22, 20250.01500.01500.01500.01500.0150-
Jan 21, 20250.01500.01500.01500.01500.015028,000
Jan 20, 20250.01500.01500.01500.01500.015036,000
Jan 17, 20250.01500.01500.01500.01500.015090,000
Jan 16, 20250.02000.02000.02000.02000.0200-
Jan 15, 20250.02000.02000.02000.02000.02006,666
Jan 14, 20250.03000.03000.01500.01500.015082,000
Jan 13, 20250.02500.02500.01500.01500.015020,000
Jan 10, 20250.02000.02500.02000.02500.0250214,500
Jan 9, 20250.02000.02000.01500.01500.0150101,200
Jan 8, 20250.03000.03500.01500.03500.035070,009
Jan 7, 20250.01500.03000.01000.03000.0300175,000
Jan 6, 20250.01500.01500.01500.01500.0150-
Jan 3, 20250.01500.01500.01500.01500.01504,725
Jan 2, 20250.01500.01500.01500.01500.0150-
Dec 31, 20240.01500.01500.01500.01500.0150-
Dec 30, 20240.01000.01500.01000.01500.015088,000
Dec 27, 20240.02000.02000.00500.01000.01007,918,916
Dec 24, 20240.01500.01500.01500.01500.0150186,000
Dec 23, 20240.01500.01500.01500.01500.0150138,500
Dec 20, 20240.02000.02000.01500.01500.0150303,666
Dec 19, 20240.01000.01500.01000.01500.0150764,176
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.005020,000
Dec 16, 20240.01000.01000.01000.01000.01003,000
Dec 13, 20240.00500.00500.00500.00500.0050-
Dec 12, 20240.00500.00500.00500.00500.0050-
Dec 11, 20240.00500.00500.00500.00500.0050-
Dec 10, 20240.00500.00500.00500.00500.0050-
Dec 9, 20240.00500.00500.00500.00500.0050150,500
Dec 6, 20240.00500.00500.00500.00500.005075,000
Dec 5, 20240.00500.00500.00500.00500.005010,000
Dec 4, 20240.00500.00500.00500.00500.0050-
Dec 3, 20240.00500.00500.00500.00500.0050416,948
Dec 2, 20240.00500.00500.00500.00500.005070,000
Nov 29, 20240.00500.00500.00500.00500.0050215,000
Nov 28, 20240.01000.01000.01000.01000.0100-
Nov 27, 20240.01000.01000.01000.01000.0100-
Nov 26, 20240.01000.01000.01000.01000.01005,000
Nov 25, 20240.00500.00500.00500.00500.005013,333
Nov 22, 20240.00500.00500.00500.00500.0050394,454
Nov 21, 20240.00500.00500.00500.00500.0050-
Nov 20, 20240.00500.00500.00500.00500.0050-
Nov 19, 20240.00500.00500.00500.00500.0050-
Nov 18, 20240.00500.00500.00500.00500.00501,000
Nov 15, 20240.01000.01000.01000.01000.01001,000
Nov 14, 20240.00500.01000.00500.01000.0100754,200
Nov 13, 20240.00500.00500.00500.00500.005015,000
Nov 12, 20240.01000.01000.00500.00500.005010,000
Nov 11, 20240.01000.01000.01000.01000.0100-
Nov 8, 20240.01000.01000.01000.01000.0100-
Nov 7, 20240.01000.01000.01000.01000.0100-
Nov 6, 20240.01000.01000.01000.01000.010017,000
Nov 5, 20240.01000.01000.01000.01000.0100-
Nov 4, 20240.01000.01000.01000.01000.010050,475
Nov 1, 20240.00500.00500.00500.00500.0050-
Oct 31, 20240.00500.00500.00500.00500.0050-
Oct 30, 20240.00500.00500.00500.00500.0050-
Oct 29, 20240.00500.00500.00500.00500.005066,000
Oct 28, 20240.01000.01000.01000.01000.0100-
Oct 25, 20240.01000.01000.01000.01000.010030,000
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.01000.01000.01000.01000.0100-
Oct 22, 20240.01000.01000.01000.01000.0100-
Oct 21, 20240.01000.01000.01000.01000.01004,776
Oct 18, 20240.01000.01000.01000.01000.01002,000
Oct 17, 20240.01000.01000.01000.01000.01005,000
Oct 16, 20240.01000.01000.01000.01000.0100-
Oct 15, 20240.01000.01000.01000.01000.010010,000
Oct 11, 20240.01000.01000.01000.01000.0100-
Oct 10, 20240.01000.01000.01000.01000.010010,000
Oct 9, 20240.01000.01000.01000.01000.0100111,000
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100280,000
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01500.01500.01000.01000.010038,280
Oct 2, 20240.01000.01000.01000.01000.0100-
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.010084,600
Sep 27, 20240.01500.01500.01500.01500.015030,400
Sep 26, 20240.01500.01500.01500.01500.0150147,000
Sep 25, 20240.02000.02000.01500.02000.020030,100
Sep 24, 20240.02000.02000.02000.02000.020010,000
Sep 23, 20240.02000.02000.01000.01000.010099,000
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.01500.01500.01500.01500.0150100,000
Sep 17, 20240.01500.01500.01500.01500.0150-
Sep 16, 20240.01500.01500.01500.01500.0150-
Sep 13, 20240.01500.01500.01500.01500.015035,000
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200107,000
Sep 10, 20240.01500.01500.01500.01500.0150182,000
Sep 9, 20240.02000.02000.02000.02000.020031,300
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02500.02500.02000.02000.020036,500
Sep 3, 20240.03500.03500.03500.03500.0350-
Aug 30, 20240.03500.03500.03500.03500.035023,300
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.02005,000
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.030010,000
Aug 19, 20240.02500.02500.02500.02500.025012,450
Aug 16, 20240.02500.02500.02500.02500.0250-
Aug 15, 20240.02500.02500.02500.02500.02509,500
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.02001,750
Aug 12, 20240.02500.02500.02500.02500.02506,100
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01500.01500.01500.01500.0150104,375
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02000.02000.02000.02000.02009,250
Jul 31, 20240.02000.02000.02000.02000.0200169,200
Jul 30, 20240.03000.03000.03000.03000.0300-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.03004,500
Jul 25, 20240.03500.03500.02000.02000.02007,425
Jul 24, 20240.02000.03500.02000.03500.03506,250
Jul 23, 20240.04500.04500.00500.00500.005040,500
Jul 22, 20240.03000.03000.03000.03000.0300-
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.0300-
Jul 16, 20240.03000.03000.03000.03000.0300-
Jul 15, 20240.03000.03000.03000.03000.03004,485
Jul 12, 20240.04500.04500.04500.04500.0450-
Jul 11, 20240.04500.04500.04500.04500.0450-
Jul 10, 20240.04500.04500.04500.04500.0450-
Jul 9, 20240.04500.04500.04500.04500.0450-
Jul 8, 20240.04500.04500.04500.04500.0450-
Jul 5, 20240.04500.04500.04500.04500.0450-
Jul 4, 20240.04500.04500.04500.04500.0450-
Jul 3, 20240.04500.04500.04500.04500.0450-
Jul 2, 20240.04500.04500.03000.04500.04506,250
Jun 28, 20240.04500.04500.04500.04500.0450-
Jun 27, 20240.04500.04500.04500.04500.04509,000
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.04000.04000.04000.04000.04001,000
Jun 24, 20240.04500.04500.04500.04500.0450-
Jun 21, 20240.04500.04500.04500.04500.0450-
Jun 20, 20240.04500.04500.04500.04500.0450-
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.0450-
Jun 17, 20240.04500.04500.04500.04500.0450-
Jun 14, 20240.04500.04500.04500.04500.0450-
Jun 13, 20240.04500.04500.04500.04500.0450-
Jun 12, 20240.04500.04500.04500.04500.0450-
Jun 11, 20240.04500.04500.04500.04500.0450-
Jun 10, 20240.04500.04500.04500.04500.04501,000
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.030012,000
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.030060,000
May 14, 20240.03500.03500.03500.03500.035085,450
May 13, 20240.03500.03500.03500.03500.0350-
May 10, 20240.04000.04000.03000.03500.035028,000
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.04000.04000.04000.04000.040020,256
May 7, 20240.04500.04500.04500.04500.0450-
May 6, 20240.04500.04500.04500.04500.0450-
May 3, 20240.04500.04500.04500.04500.045048,800
May 2, 20240.04000.04000.04000.04000.0400-
May 1, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04500.04500.03500.04000.0400164,534
Apr 26, 20240.06500.06500.06500.06500.0650-
Apr 25, 20240.06500.06500.06500.06500.0650-
Apr 24, 20240.06500.06500.06500.06500.0650-
Apr 23, 20240.06500.06500.06500.06500.06504,000
Apr 22, 20240.06500.06500.06500.06500.0650-
Apr 19, 20240.07000.07000.06500.06500.06502,800
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-

Related Tickers

BIOV.CN BioVaxys Technology Corp.
0.0500
0.00%
 
KRYS Krystal Biotech, Inc.
168.57
+2.35%
 
STRO Sutro Biopharma, Inc.
0.5246
-2.85%
 
UNCY Unicycive Therapeutics, Inc.
0.6003
+0.38%
 
GNPX Genprex, Inc.
0.2400
-6.07%
 
AGEN Agenus Inc.
2.0800
+26.06%
 
PRTG Portage Biotech Inc.
7.84
+16.15%
 
RXRX Recursion Pharmaceuticals, Inc.
5.50
+3.38%
 
CRSP CRISPR Therapeutics AG
37.77
-0.03%