Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.25	10.26	9.060	9.730	10,400	-0.92(-8.64%)
May 28, 2020	10.75	11.24	10.26	10.65	18,924	+0.21(+2.01%)
May 27, 2020	9.640	10.44	9.400	10.44	29,588	+1.02(+10.83%)
May 26, 2020	9.530	9.715	9.140	9.420	11,083	+0.15(+1.62%)
May 22, 2020	8.945	9.560	8.515	9.270	15,500	+0.68(+7.92%)
May 21, 2020	9.330	9.433	8.410	8.590	20,811	-0.70(-7.53%)
May 20, 2020	8.670	9.540	8.670	9.290	33,748	+0.63(+7.27%)
May 19, 2020	7.380	8.865	7.115	8.660	46,901	+1.27(+17.19%)
May 18, 2020	6.000	7.390	5.750	7.390	39,259	+1.61(+27.85%)
May 15, 2020	5.220	5.780	5.140	5.780	11,000	+0.68(+13.33%)
May 14, 2020	4.950	5.310	4.795	5.100	39,269	+0.10(+2.00%)
May 13, 2020	5.040	5.180	4.890	5.000	27,201	+0.00(+0.00%)
May 12, 2020	5.120	5.291	5.000	5.000	12,839	-0.13(-2.53%)
May 11, 2020	5.680	5.680	5.130	5.130	8,236	-0.53(-9.36%)
May 08, 2020	5.600	5.930	5.350	5.660	27,600	+0.15(+2.72%)
May 07, 2020	5.900	6.290	5.045	5.510	13,576	-0.29(-5.00%)
May 06, 2020	6.050	6.660	5.800	5.800	4,608	-0.20(-3.33%)
May 05, 2020	6.040	6.880	5.995	6.000	8,329	-0.16(-2.60%)
May 04, 2020	5.250	6.330	5.250	6.160	16,219	+0.63(+11.39%)
May 01, 2020	6.010	6.289	5.080	5.530	12,800	-0.48(-7.99%)
Apr 30, 2020	6.170	6.560	6.000	6.010	9,636	-0.08(-1.31%)
Apr 29, 2020	5.770	6.400	5.620	6.090	9,972	+0.49(+8.75%)
Apr 28, 2020	5.800	5.800	5.500	5.600	7,506	-0.12(-2.10%)
Apr 27, 2020	5.678	5.755	5.640	5.720	5,037	+0.08(+1.42%)
Apr 24, 2020	5.250	5.878	5.250	5.640	32,200	+0.40(+7.63%)
Apr 23, 2020	5.220	5.264	4.460	5.240	9,728	+0.19(+3.76%)
Apr 22, 2020	5.040	5.050	5.000	5.050	6,683	+0.05(+1.00%)
Apr 21, 2020	4.710	5.000	4.710	5.000	3,155	+0.00(+0.00%)
Apr 20, 2020	5.100	5.505	4.655	5.000	10,903	-0.10(-1.96%)
Apr 17, 2020	4.290	5.250	4.130	5.100	35,600	+0.68(+15.38%)
Apr 16, 2020	5.010	5.248	4.030	4.420	33,524	-0.59(-11.78%)
Apr 15, 2020	5.280	5.330	5.010	5.010	12,770	-0.32(-6.00%)
Apr 14, 2020	5.450	5.500	5.070	5.330	7,552	-0.09(-1.66%)
Apr 13, 2020	5.420	5.925	5.420	5.420	7,623	-0.03(-0.55%)
Apr 09, 2020	5.510	5.928	5.146	5.450	13,100	-0.08(-1.45%)
Apr 08, 2020	5.050	5.530	5.035	5.530	13,843	+0.52(+10.38%)
Apr 07, 2020	6.250	6.250	5.000	5.010	24,313	-0.92(-15.51%)
Apr 06, 2020	5.910	6.000	5.790	5.930	17,691	-0.02(-0.34%)
Apr 03, 2020	5.370	6.500	5.140	5.950	27,900	+0.60(+11.21%)
Apr 02, 2020	5.510	5.770	5.150	5.350	20,433	-0.17(-3.08%)
Apr 01, 2020	6.100	6.390	5.510	5.520	19,781	-0.98(-15.08%)
Mar 31, 2020	6.500	6.500	6.260	6.500	8,843	-0.05(-0.76%)
Mar 30, 2020	6.500	6.820	5.660	6.550	19,046	+0.07(+1.08%)
Mar 27, 2020	6.500	6.700	6.230	6.480	15,800	+0.03(+0.47%)
Mar 26, 2020	6.510	6.770	6.290	6.450	9,614	-0.03(-0.46%)
Mar 25, 2020	6.550	6.790	6.060	6.480	11,390	-0.36(-5.26%)
Mar 24, 2020	6.500	6.840	6.258	6.840	15,636	+0.42(+6.54%)
Mar 23, 2020	6.500	6.700	6.363	6.420	10,954	-0.08(-1.23%)
Mar 20, 2020	6.500	7.000	6.130	6.500	28,100	-0.30(-4.41%)
Mar 19, 2020	6.250	7.000	6.000	6.800	43,743	+0.50(+7.94%)
Mar 18, 2020	6.500	7.000	5.950	6.300	19,029	-0.56(-8.16%)
Mar 17, 2020	5.680	6.860	5.600	6.860	19,594	+1.07(+18.48%)
Mar 16, 2020	6.600	7.050	5.790	5.790	25,323	-0.99(-14.60%)
Mar 13, 2020	6.570	7.200	6.420	6.780	25,200	+0.05(+0.74%)
Mar 12, 2020	7.840	7.840	6.190	6.730	25,076	-0.39(-5.48%)
Mar 11, 2020	7.470	7.470	7.000	7.120	7,318	+0.22(+3.19%)
Mar 10, 2020	6.910	7.090	6.410	6.900	27,707	-0.01(-0.14%)
Mar 09, 2020	7.210	7.930	6.750	6.910	16,821	-0.75(-9.79%)
Mar 06, 2020	7.250	7.980	6.770	7.660	23,300	+0.40(+5.51%)
Mar 05, 2020	7.940	8.070	7.160	7.260	23,665	-0.68(-8.56%)
Mar 04, 2020	7.510	8.420	7.500	7.940	12,790	+0.31(+4.06%)
Mar 03, 2020	8.250	8.250	7.480	7.630	13,295	-0.62(-7.52%)