Skip to main content

Celularity Inc (NQ: CELU )

2.865 +0.305 (+11.91%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.981 5.999 5.600 5.905 36,640 -0.13(-2.19%)
Apr 27, 2023 6.500 6.600 5.850 6.037 34,748 -0.32(-4.97%)
Apr 26, 2023 6.174 6.459 5.812 6.353 17,678 +0.20(+3.27%)
Apr 25, 2023 6.072 6.596 5.801 6.152 37,139 +0.11(+1.80%)
Apr 24, 2023 6.400 6.803 6.000 6.043 45,873 -0.84(-12.17%)
Apr 21, 2023 7.222 7.500 6.829 6.880 26,635 -0.63(-8.36%)
Apr 20, 2023 7.500 7.699 7.295 7.508 38,674 +0.01(+0.11%)
Apr 19, 2023 7.500 7.788 7.320 7.500 37,325 +0.04(+0.48%)
Apr 18, 2023 7.460 7.861 7.325 7.464 37,227 +0.06(+0.86%)
Apr 17, 2023 7.500 7.800 7.150 7.400 44,178 +0.62(+9.14%)
Apr 14, 2023 7.740 7.898 6.603 6.780 76,785 -0.36(-5.06%)
Apr 13, 2023 7.000 7.510 6.831 7.141 46,890 +0.45(+6.69%)
Apr 12, 2023 7.000 7.099 6.600 6.693 38,324 +0.16(+2.46%)
Apr 11, 2023 6.415 6.900 6.400 6.532 25,094 -0.13(-1.97%)
Apr 10, 2023 7.100 7.199 6.300 6.663 43,722 -0.20(-2.94%)
Apr 06, 2023 6.704 7.208 6.599 6.865 30,877 +0.36(+5.58%)
Apr 05, 2023 6.435 7.049 6.300 6.502 80,471 -0.84(-11.48%)
Apr 04, 2023 7.600 7.797 7.000 7.345 19,925 -0.06(-0.74%)
Apr 03, 2023 6.300 8.286 6.226 7.400 171,520 +1.20(+19.41%)
Mar 31, 2023 6.200 6.500 5.900 6.197 25,999 +0.07(+1.09%)
Mar 30, 2023 6.000 6.282 5.946 6.130 35,003 +0.14(+2.34%)
Mar 29, 2023 5.700 5.999 5.641 5.990 16,702 +0.19(+3.28%)
Mar 28, 2023 6.231 6.231 5.600 5.800 22,106 +0.22(+3.94%)
Mar 27, 2023 5.730 5.936 5.527 5.580 18,904 -0.31(-5.28%)
Mar 24, 2023 6.300 6.400 5.700 5.891 16,376 -0.10(-1.62%)
Mar 23, 2023 6.100 6.200 5.800 5.988 19,401 +0.18(+3.06%)
Mar 22, 2023 6.100 6.200 5.701 5.810 29,032 -0.19(-3.17%)
Mar 21, 2023 6.600 6.600 5.900 6.000 22,653 +0.14(+2.39%)
Mar 20, 2023 6.416 6.416 5.711 5.860 20,651 -0.04(-0.69%)
Mar 17, 2023 6.100 6.160 5.900 5.901 26,825 -0.24(-3.97%)
Mar 16, 2023 6.100 6.364 6.000 6.145 22,053 -0.15(-2.32%)
Mar 15, 2023 5.700 6.400 5.674 6.291 36,726 +0.49(+8.47%)
Mar 14, 2023 5.980 6.577 5.678 5.800 52,143 -0.20(-3.35%)
Mar 13, 2023 6.325 6.325 5.941 6.001 27,544 -0.27(-4.28%)
Mar 10, 2023 6.912 7.030 6.200 6.269 77,760 -0.73(-10.46%)
Mar 09, 2023 7.705 7.900 7.000 7.001 24,937 -0.63(-8.30%)
Mar 08, 2023 8.100 8.400 7.328 7.635 41,758 -0.56(-6.89%)
Mar 07, 2023 8.400 8.400 8.100 8.200 27,750 -0.10(-1.15%)
Mar 06, 2023 8.100 8.310 7.500 8.295 68,622 +0.29(+3.69%)
Mar 03, 2023 7.400 8.100 7.150 8.000 45,929 +0.60(+8.11%)
Mar 02, 2023 7.352 8.501 7.352 7.400 177,710 +0.10(+1.36%)
Mar 01, 2023 7.016 7.451 6.900 7.301 26,454 +0.44(+6.43%)
Feb 28, 2023 6.800 7.200 6.600 6.860 105,832 +0.19(+2.83%)
Feb 27, 2023 6.500 6.751 6.200 6.671 27,049 +0.11(+1.61%)
Feb 24, 2023 5.940 6.900 5.940 6.565 53,419 +0.64(+10.76%)
Feb 23, 2023 6.500 6.883 5.833 5.927 65,256 -0.45(-7.04%)
Feb 22, 2023 6.120 6.600 6.102 6.376 45,193 -0.01(-0.11%)
Feb 21, 2023 6.900 7.300 6.301 6.383 39,222 -0.65(-9.24%)
Feb 17, 2023 7.400 7.400 6.800 7.033 38,610 -0.10(-1.47%)
Feb 16, 2023 7.595 7.595 7.000 7.138 26,589 -0.54(-6.97%)
Feb 15, 2023 7.900 7.899 7.303 7.673 48,615 -0.21(-2.73%)
Feb 14, 2023 7.200 8.071 6.805 7.888 61,095 +0.46(+6.19%)
Feb 13, 2023 7.236 7.485 6.789 7.428 87,902 +0.13(+1.73%)
Feb 10, 2023 7.500 8.030 7.301 7.302 43,845 +0.00(+0.01%)
Feb 09, 2023 8.400 8.791 7.250 7.301 102,605 -1.10(-13.08%)
Feb 08, 2023 8.778 9.072 8.400 8.400 45,493 -0.50(-5.64%)
Feb 07, 2023 9.200 9.300 8.530 8.902 56,815 -0.59(-6.20%)
Feb 06, 2023 9.541 10.20 9.401 9.490 44,085 -0.16(-1.70%)
Feb 03, 2023 9.500 9.890 9.311 9.654 39,708 +0.33(+3.58%)
Feb 02, 2023 9.000 9.651 8.915 9.320 91,879 +0.21(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.