Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.69	28.00	26.90	26.90	9,400	-0.55(-2.00%)
Nov 29, 2018	26.61	27.45	26.25	27.45	4,691	+0.55(+2.04%)
Nov 28, 2018	25.51	26.99	25.51	26.90	7,213	+0.63(+2.40%)
Nov 27, 2018	25.65	27.45	25.42	26.27	5,551	+0.47(+1.82%)
Nov 26, 2018	25.49	26.15	24.85	25.80	10,518	+0.67(+2.67%)
Nov 23, 2018	24.90	25.13	24.60	25.13	1,500	+1.13(+4.71%)
Nov 21, 2018		24.00	24.00	24.00	0	+0.48(+2.04%)
Nov 20, 2018	23.45	25.00	23.45	23.52	7,100	+0.06(+0.26%)
Nov 19, 2018	27.00	27.00	23.25	23.46	11,773	-2.53(-9.73%)
Nov 16, 2018	25.25	26.00	24.03	25.99	9,900	+0.51(+2.00%)
Nov 15, 2018	25.30	27.19	24.01	25.48	20,539	-0.25(-0.97%)
Nov 14, 2018	28.76	29.39	25.73	25.73	8,753	-2.27(-8.11%)
Nov 13, 2018	27.59	29.96	27.59	28.00	4,794	+0.28(+1.01%)
Nov 12, 2018	27.50	29.42	27.34	27.72	5,736	+0.46(+1.69%)
Nov 09, 2018	27.67	28.25	27.19	27.26	4,100	-0.41(-1.48%)
Nov 08, 2018	28.25	28.99	27.47	27.67	4,612	-0.57(-2.02%)
Nov 07, 2018	28.60	29.10	27.68	28.24	15,963	+1.12(+4.13%)
Nov 06, 2018	28.25	28.80	27.03	27.12	12,385	-1.29(-4.54%)
Nov 05, 2018	29.10	30.00	28.41	28.41	37,674	-0.19(-0.66%)
Nov 02, 2018	28.40	29.05	28.05	28.60	16,300	+0.11(+0.39%)
Nov 01, 2018	27.65	28.50	27.58	28.49	7,016	+0.44(+1.57%)
Oct 31, 2018	28.80	28.80	27.98	28.05	4,238	-0.57(-1.99%)
Oct 30, 2018	27.75	28.63	27.75	28.62	2,437	+0.20(+0.70%)
Oct 29, 2018	28.35	28.42	27.51	28.42	5,139	+0.32(+1.14%)
Oct 26, 2018	28.44	28.70	27.31	28.10	4,800	-0.59(-2.06%)
Oct 25, 2018	28.10	28.71	28.00	28.69	8,585	+0.60(+2.14%)
Oct 24, 2018	28.63	28.67	27.65	28.09	5,309	-0.53(-1.85%)
Oct 23, 2018	28.77	29.10	27.60	28.62	15,428	-0.43(-1.48%)
Oct 22, 2018	28.38	29.09	28.13	29.05	5,946	+0.77(+2.72%)
Oct 19, 2018	28.70	28.70	24.20	28.28	9,600	-0.38(-1.33%)
Oct 18, 2018	25.57	29.09	25.50	28.66	14,982	+2.89(+11.21%)
Oct 17, 2018	27.00	27.00	25.32	25.77	6,775	-1.21(-4.48%)
Oct 16, 2018	26.96	27.00	26.55	26.98	11,988	+0.14(+0.52%)
Oct 15, 2018	26.14	28.62	25.94	26.84	5,715	+0.79(+3.03%)
Oct 12, 2018	25.48	28.59	25.48	26.05	7,500	+0.84(+3.33%)
Oct 11, 2018	24.27	25.21	23.51	25.21	11,269	+0.94(+3.87%)
Oct 10, 2018	25.80	27.59	24.20	24.27	23,335	-1.53(-5.93%)
Oct 09, 2018	26.82	26.82	24.50	25.80	13,576	-1.00(-3.73%)
Oct 08, 2018	28.00	28.03	26.33	26.80	9,539	-1.20(-4.29%)
Oct 05, 2018	28.76	28.76	25.88	28.00	6,100	-0.75(-2.61%)
Oct 04, 2018	28.84	29.05	28.30	28.75	4,582	-0.07(-0.24%)
Oct 03, 2018	28.87	29.94	27.72	28.82	14,755	-0.06(-0.21%)
Oct 02, 2018	28.66	29.81	28.13	28.88	7,077	-0.07(-0.24%)
Oct 01, 2018	29.13	29.70	28.48	28.95	7,254	+0.19(+0.66%)
Sep 28, 2018	29.08	29.08	27.55	28.76	18,100	-0.09(-0.31%)
Sep 27, 2018	29.07	29.48	28.60	28.85	9,220	-0.03(-0.10%)
Sep 26, 2018	29.19	29.20	28.76	28.88	2,706	-0.11(-0.38%)
Sep 25, 2018	28.65	29.56	28.00	28.99	13,176	+0.13(+0.45%)
Sep 24, 2018	29.58	29.58	26.41	28.86	11,315	-0.93(-3.12%)
Sep 21, 2018	30.67	30.68	29.00	29.79	146,100	-0.98(-3.18%)
Sep 20, 2018	30.02	31.00	29.71	30.77	36,203	+0.94(+3.15%)
Sep 19, 2018	29.39	30.00	28.74	29.83	13,467	+0.58(+1.98%)
Sep 18, 2018	29.03	29.55	28.69	29.25	26,865	-0.06(-0.20%)
Sep 17, 2018	29.00	29.86	26.61	29.31	40,423	+0.91(+3.20%)
Sep 14, 2018	25.26	28.52	25.26	28.40	64,000	+3.05(+12.03%)
Sep 13, 2018	25.11	25.50	24.00	25.35	25,155	+0.48(+1.93%)
Sep 12, 2018	24.25	24.99	23.41	24.87	22,050	+1.07(+4.50%)
Sep 11, 2018	21.50	23.95	21.27	23.80	37,799	+2.30(+10.70%)
Sep 10, 2018	21.50	22.16	21.49	21.50	23,997	+0.00(+0.00%)
Sep 07, 2018	20.94	21.75	20.94	21.50	22,800	+0.54(+2.58%)
Sep 06, 2018	21.68	22.18	20.38	20.96	29,122	-0.89(-4.07%)
Sep 05, 2018	24.00	24.00	21.70	21.85	44,431	-2.13(-8.88%)