CRISM Therapeutics Corporation CRTX
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 9,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 9,54K |
| 2026-09-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,01 | 139,18K |
| 2026-09-28 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,15 | 56,49K |
| 2026-09-25 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 29,67K |
| 2026-09-24 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,85 | GBp 9,85 | 48,42K |
| 2026-09-23 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 36,47K |
| 2026-09-22 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,90 | GBp 9,50 | 23,77K |
| 2026-09-21 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 8,39K |
| 2026-09-18 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,95 | GBp 9,60 | 63,62K |
| 2026-09-17 | GBp 9,75 | -%9,30 | GBp 10,75 | GBp 11,00 | GBp 9,50 | 658,43K |
| 2026-09-16 | GBp 10,75 | -%4,44 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 180,99K |
| 2026-09-15 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 10,66 | GBp 10,55 | 14,18K |
| 2026-09-14 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 216,08K |
| 2026-09-11 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,19 | GBp 11,19 | 13,36K |
| 2026-09-10 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 7,95K |
| 2026-09-09 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 10,85 | GBp 10,50 | 3,30K |
| 2026-09-08 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,23 | GBp 10,50 | 12,49K |
| 2026-09-07 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,85 | 150,65K |
| 2026-09-04 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 14,11K |
| 2026-09-03 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 326,62K |
| 2026-09-02 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,30 | GBp 10,76 | 302,35K |
| 2026-09-01 | GBp 11,25 | -%2,17 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 690,05K |
| 2026-08-28 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,42 | GBp 11,00 | 65,15K |
| 2026-08-27 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 123,22K |
| 2026-08-26 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 18,94K |
| 2026-08-25 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,32 | 390,12K |
| 2026-08-24 | GBp 11,50 | +%2,22 | GBp 11,50 | GBp 12,00 | GBp 11,31 | 112,78K |
| 2026-08-21 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,22 | 139,16K |
| 2026-08-20 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,20 | 434,41K |
| 2026-08-19 | GBp 11,25 | +%4,65 | GBp 10,75 | GBp 11,50 | GBp 10,99 | 777,89K |
| 2026-08-18 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,67 | 385,80K |
| 2026-08-17 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,00 | 847,84K |
| 2026-08-14 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,55 | 511,50K |
| 2026-08-13 | GBp 10,75 | +%7,50 | GBp 10,25 | GBp 11,50 | GBp 10,00 | 1,08M |
| 2026-08-12 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,00 | GBp 9,50 | 13,85K |
| 2026-08-11 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 678,58K |
| 2026-08-10 | GBp 10,00 | +%5,26 | GBp 9,50 | GBp 10,50 | GBp 9,00 | 449,48K |
| 2026-08-07 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 85,67K |
| 2026-08-06 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 137,46K |
| 2026-08-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,37 | 152,78K |
| 2026-08-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 26,80K |
| 2026-08-03 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,17 | 234,16K |
| 2026-07-31 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,90 | GBp 9,79 | 6,86K |
| 2026-07-30 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,84 | GBp 9,00 | 214,71K |
| 2026-07-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,90 | GBp 9,00 | 458,42K |
| 2026-07-28 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,15 | 319,37K |
| 2026-07-27 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 1,35M |
| 2026-07-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,18 | 180,95K |
| 2026-07-23 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,00 | 376,33K |
| 2026-07-22 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 108,72K |
| 2026-07-21 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 71,09K |
| 2026-07-20 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 218,08K |
| 2026-07-17 | GBp 9,50 | -%5,00 | GBp 10,00 | GBp 10,50 | GBp 9,00 | 593,49K |
| 2026-07-16 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 9,50 | GBp 9,50 | 8,06K |
| 2026-07-15 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 10,50K |
| 2026-07-14 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 10,00 | 2,65K |
| 2026-07-13 | GBp 10,00 | -%2,44 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 28,28K |
| 2026-07-10 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,20 | GBp 10,20 | 490 |
| 2026-07-09 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 9,70 | 172,50K |
| 2026-07-08 | GBp 10,25 | -%4,65 | GBp 10,75 | GBp 11,50 | GBp 10,00 | 542,02K |
| 2026-07-07 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,00 | 9,59K |
| 2026-07-06 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,50 | GBp 10,00 | 259,33K |
| 2026-07-03 | GBp 10,50 | +%10,53 | GBp 9,50 | GBp 10,48 | GBp 9,60 | 1,04M |
| 2026-07-02 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,12 | 116,63K |
| 2026-07-01 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 310,82K |
| 2026-06-30 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,50 | GBp 9,00 | 112,58K |
| 2026-06-29 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 57,76K |
| 2026-06-26 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 258,56K |
| 2026-06-25 | GBp 10,00 | -%2,44 | GBp 10,25 | GBp 10,50 | GBp 9,50 | 512,00K |
| 2026-06-24 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 11,00 | GBp 9,50 | 30,62K |
| 2026-06-23 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 11,00 | GBp 9,50 | 24,23K |
| 2026-06-22 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 11,00 | GBp 9,65 | 260,83K |
| 2026-06-19 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 11,00 | GBp 9,50 | 139,63K |
| 2026-06-18 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 11,00 | GBp 9,50 | 245,14K |
| 2026-06-17 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,27 | GBp 10,00 | 62,25K |
| 2026-06-16 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 744,75K |
| 2026-06-15 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 891,55K |
| 2026-06-12 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 1,44K |
| 2026-06-11 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,65 | GBp 10,65 | 4,66K |
| 2026-06-10 | GBp 10,50 | -%4,55 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 191,14K |
| 2026-06-09 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,15 | 17,44K |
| 2026-06-08 | GBp 11,00 | -%2,22 | GBp 11,25 | GBp 12,00 | GBp 10,00 | 18,20K |
| 2026-06-05 | GBp 11,25 | -%2,17 | GBp 11,50 | GBp 12,00 | GBp 10,50 | 301,87K |
| 2026-06-04 | GBp 11,50 | +%4,55 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 1,01M |
| 2026-06-03 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 12,23K |
| 2026-06-02 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 213,05K |
| 2026-06-01 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 12,00 | GBp 10,00 | 274,93K |
| 2026-05-29 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,50 | GBp 10,00 | 40,62K |
| 2026-05-28 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,28 | 312,39K |
| 2026-05-27 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 210,00K |