Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.440	9.440	8.925	9.080	36,726	-0.28(-2.99%)
Jul 28, 2022	9.440	9.480	9.180	9.360	134,175	+0.02(+0.21%)
Jul 27, 2022	9.210	9.500	9.130	9.340	85,511	+0.14(+1.52%)
Jul 26, 2022	9.380	9.380	8.910	9.200	80,024	-0.19(-2.02%)
Jul 25, 2022	9.530	9.700	9.320	9.390	139,290	-0.10(-1.05%)
Jul 22, 2022	9.570	9.709	9.390	9.490	74,934	-0.06(-0.63%)
Jul 21, 2022	9.620	9.750	9.460	9.550	63,365	-0.15(-1.55%)
Jul 20, 2022	9.600	9.960	9.423	9.700	166,431	+0.10(+1.04%)
Jul 19, 2022	9.920	10.45	9.550	9.600	191,832	+0.35(+3.78%)
Jul 18, 2022	9.360	9.360	9.210	9.250	49,236	-0.07(-0.75%)
Jul 15, 2022	9.250	9.410	8.930	9.320	38,579	+0.07(+0.76%)
Jul 14, 2022	9.180	9.310	9.050	9.250	159,814	+0.05(+0.54%)
Jul 13, 2022	9.080	9.200	8.680	9.200	21,021	+0.06(+0.66%)
Jul 12, 2022	9.040	9.290	8.890	9.140	17,839	+0.02(+0.22%)
Jul 11, 2022	9.110	9.255	9.010	9.120	8,695	-0.31(-3.29%)
Jul 08, 2022	9.500	9.720	9.385	9.430	52,972	-0.09(-0.95%)
Jul 07, 2022	9.370	9.740	9.250	9.520	105,803	+0.15(+1.60%)
Jul 06, 2022	9.070	9.520	9.000	9.370	73,238	+0.41(+4.58%)
Jul 05, 2022	9.020	9.653	8.530	8.960	146,198	-0.13(-1.43%)
Jul 01, 2022	9.130	9.450	8.920	9.090	35,025	-0.01(-0.11%)
Jun 30, 2022	8.920	9.230	8.740	9.100	29,677	+0.10(+1.11%)
Jun 29, 2022	8.710	9.090	8.563	9.000	45,040	+0.39(+4.53%)
Jun 28, 2022	8.920	9.377	8.137	8.610	65,592	-0.40(-4.44%)
Jun 27, 2022	8.880	9.440	8.530	9.010	62,758	-0.01(-0.11%)
Jun 24, 2022	9.470	9.840	8.410	9.020	1,066,986	-0.47(-4.95%)
Jun 23, 2022	8.980	9.500	8.851	9.490	86,424	+0.61(+6.87%)
Jun 22, 2022	8.410	9.250	8.340	8.880	112,878	+0.35(+4.10%)
Jun 21, 2022	8.620	8.820	8.380	8.530	100,652	+0.03(+0.35%)
Jun 17, 2022	8.200	8.690	8.200	8.500	95,731	+0.31(+3.79%)
Jun 16, 2022	8.360	8.360	7.900	8.190	90,223	-0.24(-2.85%)
Jun 15, 2022	8.180	8.560	8.060	8.430	82,267	+0.43(+5.37%)
Jun 14, 2022	7.640	8.090	7.480	8.000	89,526	+0.35(+4.58%)
Jun 13, 2022	7.540	7.740	7.460	7.650	102,239	-0.06(-0.78%)
Jun 10, 2022	7.450	7.800	7.420	7.710	50,330	+0.10(+1.31%)
Jun 09, 2022	7.270	7.810	6.990	7.610	66,329	+0.44(+6.14%)
Jun 08, 2022	7.180	7.500	7.040	7.170	57,310	-0.05(-0.69%)
Jun 07, 2022	6.950	7.500	6.950	7.220	84,966	+0.22(+3.14%)
Jun 06, 2022	7.300	7.470	6.870	7.000	71,812	-0.26(-3.58%)
Jun 03, 2022	6.780	7.510	6.690	7.260	79,472	+0.42(+6.14%)
Jun 02, 2022	6.330	6.900	6.320	6.840	23,889	+0.51(+8.06%)
Jun 01, 2022	6.650	6.650	6.000	6.330	84,488	-0.21(-3.21%)
May 31, 2022	6.480	6.980	6.461	6.540	41,049	+0.00(+0.00%)
May 27, 2022	6.200	6.670	6.200	6.540	31,603	+0.34(+5.48%)
May 26, 2022	6.000	6.280	5.955	6.200	61,847	+0.19(+3.16%)
May 25, 2022	6.020	6.200	5.850	6.010	68,863	-0.09(-1.48%)
May 24, 2022	6.430	6.690	5.910	6.100	100,243	-0.60(-8.96%)
May 23, 2022	5.660	7.150	5.660	6.700	287,589	+1.00(+17.54%)
May 20, 2022	5.710	6.000	5.610	5.700	189,508	+0.08(+1.42%)
May 19, 2022	5.560	5.750	5.350	5.620	129,672	+0.11(+2.00%)
May 18, 2022	5.350	5.520	5.140	5.510	65,920	+0.01(+0.18%)
May 17, 2022	5.830	5.830	4.810	5.500	208,838	-0.16(-2.83%)
May 16, 2022	5.450	6.000	5.410	5.660	310,025	+0.31(+5.79%)
May 13, 2022	5.800	5.950	5.310	5.350	53,138	-0.40(-6.96%)
May 12, 2022	5.730	6.370	5.560	5.750	43,476	+0.01(+0.17%)
May 11, 2022	6.900	7.020	5.690	5.740	42,730	-1.22(-17.53%)
May 10, 2022	6.340	7.270	6.240	6.960	66,162	+0.73(+11.72%)
May 09, 2022	6.315	6.315	6.010	6.230	39,849	-0.21(-3.26%)
May 06, 2022	6.240	6.540	6.120	6.440	18,511	+0.02(+0.31%)
May 05, 2022	6.620	6.670	6.350	6.420	23,630	-0.36(-5.31%)
May 04, 2022	6.200	6.900	6.015	6.780	59,549	+0.54(+8.65%)
May 03, 2022	6.420	6.630	6.100	6.240	60,220	-0.17(-2.65%)