Skip to main content

Celcuity Inc (NQ: CELC )

21.60 +3.44 (+18.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.10 19.15 18.83 18.98 24,192 -0.22(-1.15%)
May 30, 2018 19.10 19.50 18.96 19.20 25,003 +0.05(+0.26%)
May 29, 2018 19.26 19.73 19.11 19.15 3,875 +0.20(+1.06%)
May 25, 2018 18.95 18.95 18.95 0 -0.30(-1.56%)
May 24, 2018 19.25 19.63 19.02 19.25 8,064 -0.14(-0.72%)
May 23, 2018 19.59 19.83 18.89 19.39 10,600 -0.35(-1.77%)
May 22, 2018 19.40 19.91 19.03 19.74 21,354 +0.36(+1.86%)
May 21, 2018 19.20 19.41 19.17 19.38 6,576 -0.14(-0.72%)
May 18, 2018 19.57 19.57 18.85 19.52 8,604 +0.14(+0.72%)
May 17, 2018 18.71 19.50 18.71 19.38 5,095 +0.67(+3.58%)
May 16, 2018 18.81 19.48 18.35 18.71 18,019 -0.48(-2.50%)
May 15, 2018 19.45 19.52 18.47 19.19 27,750 -0.26(-1.34%)
May 14, 2018 20.14 20.14 19.13 19.45 18,669 -0.54(-2.70%)
May 11, 2018 19.54 20.15 19.50 19.99 23,613 +0.50(+2.57%)
May 10, 2018 19.76 19.76 19.34 19.49 23,236 -0.02(-0.10%)
May 09, 2018 20.25 20.25 19.48 19.51 21,508 -0.49(-2.45%)
May 08, 2018 20.32 20.32 19.53 20.00 25,943 +0.05(+0.25%)
May 07, 2018 19.51 20.92 19.51 19.95 13,253 +0.05(+0.25%)
May 04, 2018 19.53 20.00 19.03 19.90 14,398 +1.40(+7.57%)
May 03, 2018 19.05 19.08 18.22 18.50 9,903 -0.17(-0.91%)
May 02, 2018 19.02 19.10 18.08 18.67 16,161 -0.49(-2.56%)
May 01, 2018 19.00 19.23 18.92 19.16 3,686 -0.11(-0.57%)
Apr 30, 2018 19.48 19.48 19.27 19.27 1,773 +0.40(+2.12%)
Apr 27, 2018 18.87 19.53 18.60 18.87 18,385 -0.37(-1.92%)
Apr 26, 2018 19.15 19.25 19.00 19.24 7,694 +0.04(+0.21%)
Apr 25, 2018 18.93 19.95 18.00 19.20 24,058 +0.46(+2.45%)
Apr 24, 2018 18.27 18.75 17.57 18.74 23,120 +0.66(+3.65%)
Apr 23, 2018 16.85 18.19 16.85 18.08 12,096 +0.67(+3.85%)
Apr 20, 2018 16.79 17.55 16.79 17.41 7,414 +0.46(+2.71%)
Apr 19, 2018 17.57 17.57 16.76 16.95 17,087 -0.50(-2.87%)
Apr 18, 2018 17.46 17.50 17.00 17.45 9,572 -0.12(-0.68%)
Apr 17, 2018 17.34 17.57 17.12 17.57 8,896 +0.50(+2.90%)
Apr 16, 2018 17.73 17.73 17.00 17.07 16,429 -0.75(-4.23%)
Apr 13, 2018 18.05 18.20 17.29 17.83 21,560 -0.29(-1.60%)
Apr 12, 2018 17.43 18.35 17.43 18.12 15,732 +0.81(+4.68%)
Apr 11, 2018 17.23 17.58 17.01 17.31 15,699 +0.26(+1.52%)
Apr 10, 2018 16.85 17.46 16.78 17.05 14,687 +0.17(+1.01%)
Apr 09, 2018 16.77 18.59 16.72 16.88 27,860 +0.15(+0.90%)
Apr 06, 2018 16.21 16.81 16.11 16.73 15,470 +0.28(+1.70%)
Apr 05, 2018 16.50 16.68 16.31 16.45 16,247 -0.05(-0.30%)
Apr 04, 2018 16.85 16.14 16.50 13,995 +0.37(+2.29%)
Apr 03, 2018 16.42 16.75 16.08 16.13 18,633 -0.17(-1.04%)
Apr 02, 2018 16.43 16.67 16.00 16.30 17,452 -0.18(-1.09%)
Mar 29, 2018 16.48 16.48 16.48 0 -0.07(-0.42%)
Mar 28, 2018 16.03 16.68 16.00 16.55 10,860 +0.41(+2.54%)
Mar 27, 2018 16.00 16.49 16.00 16.14 23,596 +0.27(+1.70%)
Mar 26, 2018 16.35 16.35 15.28 15.87 7,289 +0.09(+0.57%)
Mar 23, 2018 14.92 16.00 14.92 15.78 23,668 +1.32(+9.13%)
Mar 22, 2018 14.11 14.80 13.73 14.46 23,270 +0.52(+3.73%)
Mar 21, 2018 13.50 14.50 13.50 13.94 20,326 +0.39(+2.88%)
Mar 20, 2018 14.50 14.50 13.16 13.55 32,514 -0.86(-5.97%)
Mar 19, 2018 14.51 14.84 14.10 14.41 16,664 -0.27(-1.84%)
Mar 16, 2018 15.00 15.80 14.66 14.68 36,781 -0.32(-2.13%)
Mar 15, 2018 14.73 15.45 14.73 15.00 20,406 -0.04(-0.27%)
Mar 14, 2018 16.51 16.51 14.64 15.04 45,422 -0.88(-5.53%)
Mar 13, 2018 15.50 16.00 14.90 15.92 43,960 +0.04(+0.25%)
Mar 12, 2018 16.19 16.31 15.75 15.88 12,607 -0.26(-1.61%)
Mar 09, 2018 16.47 16.47 15.80 16.14 7,020 -0.19(-1.16%)
Mar 08, 2018 16.87 16.87 16.15 16.33 3,243 -0.37(-2.22%)
Mar 07, 2018 16.94 16.94 16.51 16.70 2,217 -0.23(-1.36%)
Mar 06, 2018 16.64 16.93 16.52 16.93 3,704 +0.38(+2.30%)
Mar 05, 2018 16.14 16.55 16.09 16.55 2,387 -0.10(-0.60%)
Mar 02, 2018 16.20 16.75 15.80 16.65 24,030 -0.15(-0.89%)
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.