Celcuity Inc (NQ: CELC )

20.35 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.83 22.39 21.30 22.00 30,414 +0.05(+0.23%)
Aug 30, 2021 22.20 22.75 21.67 21.95 15,786 -0.20(-0.90%)
Aug 27, 2021 21.95 22.90 21.65 22.15 45,704 +0.11(+0.50%)
Aug 26, 2021 22.60 22.75 21.74 22.04 31,705 -0.36(-1.61%)
Aug 25, 2021 22.25 23.01 21.96 22.40 23,915 +0.08(+0.36%)
Aug 24, 2021 22.16 23.11 20.95 22.32 16,374 +0.08(+0.36%)
Aug 23, 2021 21.65 22.78 20.34 22.24 57,147 +0.95(+4.46%)
Aug 20, 2021 19.49 21.87 19.40 21.29 28,438 +1.68(+8.57%)
Aug 19, 2021 19.75 20.43 19.46 19.61 47,058 -0.23(-1.16%)
Aug 18, 2021 20.81 20.98 19.55 19.84 30,704 -0.42(-2.07%)
Aug 17, 2021 20.69 20.96 19.52 20.26 21,352 -0.68(-3.25%)
Aug 16, 2021 20.46 21.79 19.92 20.94 27,791 -0.38(-1.78%)
Aug 13, 2021 21.64 22.01 21.21 21.32 21,510 -0.57(-2.60%)
Aug 12, 2021 20.04 22.15 20.04 21.89 42,525 +1.85(+9.23%)
Aug 11, 2021 21.14 21.14 19.10 20.04 51,885 -0.54(-2.62%)
Aug 10, 2021 20.69 20.81 19.64 20.58 50,596 +0.01(+0.05%)
Aug 09, 2021 20.99 21.15 20.30 20.57 42,356 -0.28(-1.34%)
Aug 06, 2021 21.19 21.19 20.60 20.85 15,782 -0.26(-1.23%)
Aug 05, 2021 20.05 21.21 19.80 21.11 61,351 +1.10(+5.50%)
Aug 04, 2021 20.14 20.61 19.49 20.01 28,164 -0.35(-1.72%)
Aug 03, 2021 20.33 20.83 19.33 20.36 25,060 +0.15(+0.74%)
Aug 02, 2021 19.70 20.34 19.70 20.21 38,885 +0.51(+2.59%)
Jul 30, 2021 20.97 21.16 19.44 19.70 109,119 -1.59(-7.47%)
Jul 29, 2021 20.99 22.37 20.99 21.29 66,532 +0.79(+3.85%)
Jul 28, 2021 20.50 22.30 20.33 20.50 122,368 +0.20(+0.99%)
Jul 27, 2021 21.00 21.86 20.01 20.30 108,784 -0.38(-1.84%)
Jul 26, 2021 21.30 21.30 20.34 20.68 29,370 -0.62(-2.91%)
Jul 23, 2021 22.03 22.43 21.18 21.30 30,733 +0.06(+0.28%)
Jul 22, 2021 21.58 22.11 21.17 21.24 17,918 -0.21(-0.98%)
Jul 21, 2021 21.52 21.89 21.08 21.45 78,663 -0.11(-0.51%)
Jul 20, 2021 20.86 22.36 20.41 21.56 215,850 +0.96(+4.66%)
Jul 19, 2021 20.48 20.99 20.15 20.60 169,844 -0.49(-2.32%)
Jul 16, 2021 22.42 22.42 20.71 21.09 103,216 -1.29(-5.76%)
Jul 15, 2021 23.70 23.70 22.17 22.38 138,963 -1.32(-5.57%)
Jul 14, 2021 23.50 24.29 23.29 23.70 62,054 +0.29(+1.24%)
Jul 13, 2021 23.98 24.18 23.11 23.41 72,787 -0.71(-2.94%)
Jul 12, 2021 24.88 24.95 23.48 24.12 64,125 -0.75(-3.02%)
Jul 09, 2021 24.23 25.54 24.23 24.87 51,082 +0.52(+2.14%)
Jul 08, 2021 23.10 25.13 23.10 24.35 86,399 +0.66(+2.79%)
Jul 07, 2021 24.04 24.23 22.81 23.69 62,722 -0.56(-2.31%)
Jul 06, 2021 24.03 24.51 23.72 24.25 65,887 -0.05(-0.21%)
Jul 02, 2021 24.23 24.70 23.54 24.30 68,988 -0.05(-0.21%)
Jul 01, 2021 24.10 24.59 23.71 24.35 125,225 +0.35(+1.46%)
Jun 30, 2021 23.77 24.50 23.65 24.00 616,821 -0.33(-1.36%)
Jun 29, 2021 25.00 25.52 24.27 24.33 1,555,320 -6.60(-21.34%)
Jun 28, 2021 29.58 32.00 28.97 30.93 111,610 +1.09(+3.65%)
Jun 25, 2021 31.88 33.01 28.01 29.84 1,019,087 -0.65(-2.13%)
Jun 24, 2021 25.62 31.23 25.55 30.49 233,893 +5.24(+20.75%)
Jun 23, 2021 25.53 26.37 24.71 25.25 57,989 -0.18(-0.71%)
Jun 22, 2021 26.72 27.20 25.11 25.43 57,640 -1.57(-5.81%)
Jun 21, 2021 26.22 27.75 26.06 27.00 50,442 +0.95(+3.65%)
Jun 18, 2021 26.16 27.73 25.15 26.05 79,391 -0.09(-0.34%)
Jun 17, 2021 27.05 27.65 25.80 26.14 68,744 -0.18(-0.68%)
Jun 16, 2021 25.80 27.02 25.47 26.32 48,658 +0.24(+0.92%)
Jun 15, 2021 26.70 26.70 25.24 26.08 46,588 -0.34(-1.29%)
Jun 14, 2021 27.08 27.20 26.17 26.42 66,284 -0.48(-1.78%)
Jun 11, 2021 27.23 27.50 26.90 26.90 32,952 -0.69(-2.50%)
Jun 10, 2021 27.15 27.66 26.90 27.59 42,396 +0.67(+2.49%)
Jun 09, 2021 27.64 28.84 26.83 26.92 41,611 -0.05(-0.19%)
Jun 08, 2021 26.88 27.74 26.60 26.97 57,332 +0.07(+0.26%)
Jun 07, 2021 26.69 28.75 26.60 26.90 109,745 +0.01(+0.04%)
Jun 04, 2021 25.51 26.94 25.11 26.89 47,406 +1.46(+5.74%)
Jun 03, 2021 24.94 25.92 24.82 25.43 74,359 +0.66(+2.66%)
Jun 02, 2021 27.37 27.66 24.77 24.77 118,739 -2.28(-8.43%)
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.