Celcuity Inc (NQ: CELC )

19.70 USD -1.59 (-7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.420 7.120 6.420 6.930 7,056 +0.52(+8.11%)
Jun 29, 2020 6.770 7.420 6.410 6.410 13,406 -0.36(-5.32%)
Jun 26, 2020 6.830 7.880 5.870 6.770 607,900 -0.03(-0.44%)
Jun 25, 2020 6.610 7.190 6.420 6.800 53,894 +0.09(+1.34%)
Jun 24, 2020 7.620 7.810 6.710 6.710 60,008 -1.09(-13.97%)
Jun 23, 2020 8.400 8.610 7.560 7.800 27,690 -0.69(-8.13%)
Jun 22, 2020 7.710 8.490 7.150 8.490 37,260 +0.66(+8.43%)
Jun 19, 2020 7.800 8.680 7.580 7.830 48,100 -0.18(-2.25%)
Jun 18, 2020 7.900 8.110 7.820 8.010 16,804 +0.03(+0.38%)
Jun 17, 2020 7.850 8.480 7.850 7.980 15,002 -0.06(-0.75%)
Jun 16, 2020 8.970 9.170 7.855 8.040 47,128 -0.63(-7.27%)
Jun 15, 2020 7.700 8.740 7.095 8.670 25,351 +0.85(+10.94%)
Jun 12, 2020 7.900 8.930 7.750 7.815 22,400 +0.05(+0.58%)
Jun 11, 2020 8.173 8.173 7.390 7.770 31,523 -0.47(-5.70%)
Jun 10, 2020 9.500 10.27 8.030 8.240 15,715 -1.70(-17.10%)
Jun 09, 2020 9.640 10.54 9.120 9.940 42,898 +0.16(+1.64%)
Jun 08, 2020 11.19 11.19 9.330 9.780 28,064 -1.26(-11.41%)
Jun 05, 2020 10.25 11.19 10.25 11.04 41,900 +1.09(+10.95%)
Jun 04, 2020 10.30 11.80 9.560 9.950 87,626 -0.16(-1.58%)
Jun 03, 2020 10.15 10.58 10.07 10.11 25,073 +0.02(+0.25%)
Jun 02, 2020 9.570 10.80 9.490 10.09 66,288 +0.28(+2.80%)
Jun 01, 2020 9.660 10.07 9.357 9.810 20,695 +0.08(+0.82%)
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%)
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.