Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.73	15.75	15.71	15.75	4,328	-0.03(-0.19%)
Oct 30, 2019	15.71	15.90	15.52	15.78	1,867	-0.03(-0.19%)
Oct 29, 2019	15.70	15.90	15.52	15.81	7,103	+0.29(+1.87%)
Oct 28, 2019	15.54	15.62	15.52	15.52	2,448	-0.02(-0.13%)
Oct 25, 2019	16.03	16.03	15.54	15.54	2,400	-0.26(-1.65%)
Oct 24, 2019	15.75	15.81	15.75	15.80	3,669	+0.23(+1.48%)
Oct 23, 2019	16.18	16.18	15.57	15.57	10,819	-0.53(-3.29%)
Oct 22, 2019	16.50	16.50	16.10	16.10	3,594	-0.35(-2.13%)
Oct 21, 2019	16.88	16.88	16.21	16.45	2,942	+0.39(+2.43%)
Oct 18, 2019	16.29	16.50	16.06	16.06	6,300	-0.44(-2.67%)
Oct 17, 2019	16.50	16.50	16.50	16.50	1,996	+0.30(+1.85%)
Oct 16, 2019	15.85	16.20	15.85	16.20	1,248	-0.15(-0.92%)
Oct 15, 2019	15.74	16.50	15.74	16.35	1,157	+0.21(+1.30%)
Oct 14, 2019	16.11	16.14	16.11	16.14	1,059	+0.14(+0.88%)
Oct 11, 2019	16.28	16.50	16.00	16.00	2,800	-0.05(-0.31%)
Oct 10, 2019	16.42	16.50	16.05	16.05	4,610	-0.55(-3.31%)
Oct 09, 2019	16.46	16.78	16.46	16.60	2,227	+0.40(+2.47%)
Oct 08, 2019	15.90	16.54	15.90	16.20	2,969	+0.30(+1.89%)
Oct 07, 2019	15.80	16.28	15.43	15.90	3,202	-0.05(-0.31%)
Oct 04, 2019	18.38	18.38	15.52	15.95	11,600	-0.76(-4.55%)
Oct 03, 2019	16.75	16.75	16.36	16.71	2,322	+0.36(+2.20%)
Oct 02, 2019	16.61	16.86	16.31	16.35	12,414	-0.35(-2.10%)
Oct 01, 2019	16.64	17.50	16.64	16.70	2,325	-0.28(-1.65%)
Sep 30, 2019	17.25	17.58	16.61	16.98	7,288	-0.01(-0.06%)
Sep 27, 2019	17.18	17.42	16.66	16.99	8,100	-0.31(-1.79%)
Sep 26, 2019	17.50	17.96	17.26	17.30	8,562	+0.18(+1.05%)
Sep 25, 2019	18.00	18.00	16.55	17.12	17,025	-0.54(-3.06%)
Sep 24, 2019	18.50	18.53	17.42	17.66	6,197	-0.63(-3.44%)
Sep 23, 2019	18.02	18.43	18.02	18.29	9,471	-0.10(-0.54%)
Sep 20, 2019	17.56	18.50	17.52	18.39	26,400	+0.77(+4.37%)
Sep 19, 2019	17.50	18.28	17.40	17.62	27,636	+0.29(+1.67%)
Sep 18, 2019	17.37	18.33	17.17	17.33	18,909	-0.11(-0.63%)
Sep 17, 2019	17.50	17.76	17.19	17.44	14,296	+0.29(+1.69%)
Sep 16, 2019	16.95	17.40	16.90	17.15	7,052	-0.25(-1.44%)
Sep 13, 2019	17.41	17.49	16.64	17.40	15,900	+0.10(+0.58%)
Sep 12, 2019	16.80	17.61	16.71	17.30	11,908	+0.57(+3.41%)
Sep 11, 2019	16.51	17.35	16.51	16.73	15,162	-0.67(-3.85%)
Sep 10, 2019	17.17	17.40	16.79	17.40	6,612	+0.34(+1.99%)
Sep 09, 2019	17.32	17.69	17.06	17.06	2,698	+0.06(+0.35%)
Sep 06, 2019	17.17	17.17	16.95	17.00	4,500	-0.10(-0.58%)
Sep 05, 2019	17.50	17.90	16.90	17.10	10,163	+0.16(+0.94%)
Sep 04, 2019	17.99	18.91	16.52	16.94	6,013	-0.43(-2.48%)
Sep 03, 2019	17.27	18.66	17.27	17.37	9,149	-0.62(-3.45%)
Aug 30, 2019	18.00	18.35	17.47	17.99	8,100	+0.46(+2.62%)
Aug 29, 2019	17.53	18.62	17.15	17.53	13,012	+0.38(+2.22%)
Aug 28, 2019	17.10	17.15	16.19	17.15	3,824	+0.10(+0.59%)
Aug 27, 2019	17.49	18.00	16.68	17.05	18,792	-0.45(-2.57%)
Aug 26, 2019	16.05	17.55	15.54	17.50	15,260	+1.76(+11.18%)
Aug 23, 2019	16.59	17.97	15.68	15.74	12,300	-0.82(-4.95%)
Aug 22, 2019	17.90	18.08	16.10	16.56	5,080	-0.95(-5.43%)
Aug 21, 2019	19.24	19.34	17.21	17.51	23,019	-1.73(-8.99%)
Aug 20, 2019	19.52	19.79	19.10	19.24	3,553	-0.56(-2.83%)
Aug 19, 2019	19.87	20.17	19.45	19.80	4,223	+0.02(+0.10%)
Aug 16, 2019	19.85	19.85	18.82	19.78	3,900	+0.16(+0.82%)
Aug 15, 2019	19.66	20.86	19.51	19.62	8,091	-0.13(-0.66%)
Aug 14, 2019	19.71	20.01	19.71	19.75	3,273	-0.14(-0.70%)
Aug 13, 2019	19.93	20.50	19.51	19.89	12,816	+0.17(+0.86%)
Aug 12, 2019	20.04	20.04	19.72	19.72	1,903	-0.39(-1.94%)
Aug 09, 2019	20.20	20.49	20.08	20.11	2,400	+0.31(+1.57%)
Aug 08, 2019	22.00	22.00	19.80	19.80	4,729	-0.17(-0.85%)
Aug 07, 2019	20.82	20.82	19.61	19.97	2,446	-0.59(-2.87%)
Aug 06, 2019	21.69	21.69	20.56	20.56	1,488	+0.86(+4.37%)
Aug 05, 2019	21.00	21.45	19.12	19.70	12,292	-2.38(-10.78%)
Aug 02, 2019	23.00	23.00	22.08	22.08	1,700	-1.00(-4.33%)