Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.00	18.35	17.47	17.99	8,100	+0.46(+2.62%)
Aug 29, 2019	17.53	18.62	17.15	17.53	13,012	+0.38(+2.22%)
Aug 28, 2019	17.10	17.15	16.19	17.15	3,824	+0.10(+0.59%)
Aug 27, 2019	17.49	18.00	16.68	17.05	18,792	-0.45(-2.57%)
Aug 26, 2019	16.05	17.55	15.54	17.50	15,260	+1.76(+11.18%)
Aug 23, 2019	16.59	17.97	15.68	15.74	12,300	-0.82(-4.95%)
Aug 22, 2019	17.90	18.08	16.10	16.56	5,080	-0.95(-5.43%)
Aug 21, 2019	19.24	19.34	17.21	17.51	23,019	-1.73(-8.99%)
Aug 20, 2019	19.52	19.79	19.10	19.24	3,553	-0.56(-2.83%)
Aug 19, 2019	19.87	20.17	19.45	19.80	4,223	+0.02(+0.10%)
Aug 16, 2019	19.85	19.85	18.82	19.78	3,900	+0.16(+0.82%)
Aug 15, 2019	19.66	20.86	19.51	19.62	8,091	-0.13(-0.66%)
Aug 14, 2019	19.71	20.01	19.71	19.75	3,273	-0.14(-0.70%)
Aug 13, 2019	19.93	20.50	19.51	19.89	12,816	+0.17(+0.86%)
Aug 12, 2019	20.04	20.04	19.72	19.72	1,903	-0.39(-1.94%)
Aug 09, 2019	20.20	20.49	20.08	20.11	2,400	+0.31(+1.57%)
Aug 08, 2019	22.00	22.00	19.80	19.80	4,729	-0.17(-0.85%)
Aug 07, 2019	20.82	20.82	19.61	19.97	2,446	-0.59(-2.87%)
Aug 06, 2019	21.69	21.69	20.56	20.56	1,488	+0.86(+4.37%)
Aug 05, 2019	21.00	21.45	19.12	19.70	12,292	-2.38(-10.78%)
Aug 02, 2019	23.00	23.00	22.08	22.08	1,700	-1.00(-4.33%)
Aug 01, 2019	22.85	23.80	22.42	23.08	2,971	+0.32(+1.41%)
Jul 31, 2019	21.89	22.90	21.89	22.76	10,313	+0.82(+3.74%)
Jul 30, 2019	21.10	22.50	21.10	21.94	10,241	+0.79(+3.74%)
Jul 29, 2019	22.89	22.89	21.01	21.15	5,710	+0.00(+0.00%)
Jul 26, 2019	21.95	21.95	21.02	21.15	4,600	+0.14(+0.67%)
Jul 25, 2019	21.61	21.61	21.01	21.01	2,784	-0.89(-4.06%)
Jul 24, 2019	22.15	22.30	21.90	21.90	3,027	-0.12(-0.54%)
Jul 23, 2019	22.50	22.62	22.02	22.02	12,556	-0.98(-4.26%)
Jul 22, 2019	22.55	23.00	22.55	23.00	1,012	+0.40(+1.77%)
Jul 19, 2019	22.89	23.22	22.01	22.60	3,700	-0.50(-2.16%)
Jul 18, 2019	22.54	23.30	22.54	23.10	6,078	+0.23(+1.01%)
Jul 17, 2019	23.50	23.50	22.87	22.87	6,756	-0.78(-3.30%)
Jul 16, 2019	23.29	23.93	23.29	23.65	2,210	+0.15(+0.64%)
Jul 15, 2019	23.25	23.62	23.20	23.50	7,236	+0.20(+0.86%)
Jul 12, 2019	23.73	23.73	23.30	23.30	3,500	+0.08(+0.34%)
Jul 11, 2019	23.00	23.50	23.00	23.22	5,701	+0.02(+0.09%)
Jul 10, 2019	23.00	24.02	23.00	23.20	3,686	+0.63(+2.79%)
Jul 09, 2019	22.50	22.96	22.50	22.57	7,450	-0.12(-0.53%)
Jul 08, 2019	22.95	22.95	22.69	22.69	1,734	-0.15(-0.66%)
Jul 05, 2019	22.53	23.00	22.50	22.84	7,800	+0.39(+1.74%)
Jul 03, 2019	22.50	22.77	20.92	22.45	2,900	-0.08(-0.36%)
Jul 02, 2019	22.77	23.21	22.53	22.53	10,760	-0.22(-0.97%)
Jul 01, 2019	24.69	24.69	22.75	22.75	20,278	-2.25(-9.00%)
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%)