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 (%)
Jun 28, 2019 21.41 25.00 21.27 25.00 55,700 +3.25(+14.94%)
Jun 27, 2019 20.02 21.75 20.02 21.75 7,293 +1.68(+8.37%)
Jun 26, 2019 20.67 20.67 20.03 20.07 6,465 -0.18(-0.89%)
Jun 25, 2019 20.80 21.64 20.25 20.25 5,548 -0.12(-0.59%)
Jun 24, 2019 21.35 21.75 20.37 20.37 11,679 -1.78(-8.04%)
Jun 21, 2019 21.72 22.17 21.26 22.15 15,700 -0.04(-0.18%)
Jun 20, 2019 21.98 22.35 20.88 22.19 14,850 +0.01(+0.05%)
Jun 19, 2019 22.46 22.54 22.00 22.18 7,704 -0.31(-1.38%)
Jun 18, 2019 22.56 22.56 22.02 22.49 1,332 -0.01(-0.04%)
Jun 17, 2019 21.86 22.50 21.55 22.50 4,448 +0.83(+3.83%)
Jun 14, 2019 21.59 21.82 21.59 21.67 2,400 -0.11(-0.51%)
Jun 13, 2019 22.48 22.48 21.41 21.78 5,282 -0.45(-2.02%)
Jun 12, 2019 22.20 22.33 22.20 22.23 818 +0.51(+2.35%)
Jun 11, 2019 21.83 21.98 21.02 21.72 5,909 +0.24(+1.12%)
Jun 10, 2019 20.06 21.48 19.01 21.48 4,247 +1.22(+6.02%)
Jun 07, 2019 20.88 20.88 20.26 20.26 1,700 -0.42(-2.03%)
Jun 06, 2019 20.70 20.95 20.30 20.68 5,133 +0.13(+0.63%)
Jun 05, 2019 19.90 20.61 19.90 20.55 10,297 +0.67(+3.37%)
Jun 04, 2019 20.22 20.52 19.88 19.88 6,359 -0.49(-2.41%)
Jun 03, 2019 21.00 21.13 20.00 20.37 12,226 -0.72(-3.41%)
May 31, 2019 21.80 21.80 20.99 21.09 4,900 -0.78(-3.57%)
May 30, 2019 22.37 22.37 20.75 21.87 8,495 -0.70(-3.10%)
May 29, 2019 22.49 23.27 21.40 22.57 4,224 +0.11(+0.49%)
May 28, 2019 23.10 23.50 22.46 22.46 6,060 -1.01(-4.30%)
May 24, 2019 23.00 23.47 22.98 23.47 7,600 +0.17(+0.73%)
May 23, 2019 23.75 23.75 23.30 23.30 3,000 -0.50(-2.10%)
May 22, 2019 23.70 23.87 23.22 23.80 3,816 +0.12(+0.51%)
May 21, 2019 23.00 23.68 22.53 23.68 5,936 +0.33(+1.41%)
May 20, 2019 22.35 23.41 22.35 23.35 2,332 +0.75(+3.32%)
May 17, 2019 22.39 23.22 21.93 22.60 10,400 +0.15(+0.67%)
May 16, 2019 21.46 23.00 21.27 22.45 7,612 +1.07(+5.00%)
May 15, 2019 20.80 21.38 20.80 21.38 1,565 -0.06(-0.28%)
May 14, 2019 21.13 21.55 21.11 21.44 2,048 +0.02(+0.09%)
May 13, 2019 20.88 22.00 20.88 21.42 9,249 -0.83(-3.73%)
May 10, 2019 22.04 22.25 22.04 22.25 1,900 -0.10(-0.45%)
May 09, 2019 21.86 22.40 21.63 22.35 6,280 +0.70(+3.23%)
May 08, 2019 20.37 21.65 20.37 21.65 4,317 -0.15(-0.69%)
May 07, 2019 22.02 22.02 21.26 21.80 8,590 -0.40(-1.80%)
May 06, 2019 22.62 22.62 21.86 22.20 3,242 +0.01(+0.05%)
May 03, 2019 22.15 22.19 21.52 22.19 2,800 +0.79(+3.69%)
May 02, 2019 21.58 21.58 20.87 21.40 6,407 -0.04(-0.19%)
May 01, 2019 21.26 22.05 21.26 21.44 6,026 -1.06(-4.71%)
Apr 30, 2019 22.76 22.76 22.00 22.50 9,643 +0.40(+1.81%)
Apr 29, 2019 22.40 24.00 21.80 22.10 4,937 +0.49(+2.27%)
Apr 26, 2019 21.75 22.00 21.52 21.61 6,800 +0.06(+0.28%)
Apr 25, 2019 21.38 22.80 21.38 21.55 3,667 +0.10(+0.47%)
Apr 24, 2019 21.85 21.95 21.45 21.45 3,909 +0.20(+0.94%)
Apr 23, 2019 21.44 22.00 21.09 21.25 9,670 +0.30(+1.43%)
Apr 22, 2019 21.00 21.27 20.95 20.95 2,402 +0.07(+0.34%)
Apr 18, 2019 21.79 21.79 20.88 20.88 9,200 -1.12(-5.09%)
Apr 17, 2019 23.25 23.25 22.00 22.00 7,059 -1.04(-4.51%)
Apr 16, 2019 23.63 23.63 23.04 23.04 4,485 +0.10(+0.44%)
Apr 15, 2019 23.49 23.62 22.90 22.94 3,407 -0.73(-3.08%)
Apr 12, 2019 24.11 24.11 22.77 23.67 3,700 +0.33(+1.41%)
Apr 11, 2019 23.35 23.51 23.34 23.34 2,443 +0.02(+0.09%)
Apr 10, 2019 23.00 23.50 23.00 23.32 1,747 +0.20(+0.87%)
Apr 09, 2019 22.76 23.40 22.50 23.12 12,420 +1.01(+4.57%)
Apr 08, 2019 21.84 22.11 21.15 22.11 4,420 +0.27(+1.24%)
Apr 05, 2019 22.58 22.58 21.52 21.84 1,200 +0.00(+0.00%)
Apr 04, 2019 21.98 22.97 21.84 21.84 6,872 -0.71(-3.15%)
Apr 03, 2019 21.66 22.61 21.66 22.55 4,347 +0.19(+0.85%)
Apr 02, 2019 22.82 22.82 22.05 22.36 2,468 +0.50(+2.29%)
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.