Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	15.27	15.74	15.10	15.10	236,587	-0.11(-0.72%)
Jan 30, 2024	14.97	15.40	14.74	15.21	35,074	+0.18(+1.20%)
Jan 29, 2024	14.66	15.38	14.34	15.03	151,833	+0.30(+2.04%)
Jan 26, 2024	14.82	14.94	14.57	14.73	298,943	+0.09(+0.61%)
Jan 25, 2024	14.53	14.73	13.80	14.64	56,787	+0.20(+1.39%)
Jan 24, 2024	15.25	16.06	14.37	14.44	237,476	-0.80(-5.25%)
Jan 23, 2024	14.88	15.31	14.84	15.24	125,775	+0.48(+3.25%)
Jan 22, 2024	14.76	15.61	14.34	14.76	201,128	+0.00(+0.00%)
Jan 19, 2024	14.83	14.99	14.47	14.76	49,039	+0.01(+0.07%)
Jan 18, 2024	14.73	14.89	14.61	14.75	52,071	+0.08(+0.55%)
Jan 17, 2024	14.30	14.81	14.30	14.67	58,733	+0.17(+1.17%)
Jan 16, 2024	14.22	14.92	14.27	14.50	186,458	+0.13(+0.90%)
Jan 12, 2024	14.65	14.98	14.31	14.37	39,336	-0.04(-0.28%)
Jan 11, 2024	14.51	14.79	14.29	14.41	1,935,710	-0.18(-1.23%)
Jan 10, 2024	14.58	14.81	14.31	14.59	32,084	+0.01(+0.07%)
Jan 09, 2024	13.91	15.04	13.69	14.58	61,958	+0.47(+3.33%)
Jan 08, 2024	13.59	14.16	13.48	14.11	29,980	+0.37(+2.69%)
Jan 05, 2024	13.96	14.10	13.56	13.74	52,167	-0.30(-2.14%)
Jan 04, 2024	14.18	14.81	14.03	14.04	72,870	-0.07(-0.50%)
Jan 03, 2024	14.78	14.96	14.02	14.11	71,723	-0.67(-4.53%)
Jan 02, 2024	14.48	14.94	14.36	14.78	71,709	+0.21(+1.44%)
Dec 29, 2023	14.55	14.72	14.04	14.57	311,981	-0.04(-0.27%)
Dec 28, 2023	14.78	14.97	14.51	14.61	118,008	-0.29(-1.95%)
Dec 27, 2023	14.94	15.09	14.84	14.90	114,002	-0.10(-0.67%)
Dec 26, 2023	14.92	15.20	14.76	15.00	112,200	+0.02(+0.13%)
Dec 22, 2023	14.75	15.26	14.50	14.98	206,543	+0.34(+2.32%)
Dec 21, 2023	14.60	14.64	14.27	14.64	89,052	+0.22(+1.53%)
Dec 20, 2023	14.37	14.70	14.30	14.42	85,273	-0.08(-0.55%)
Dec 19, 2023	14.69	14.69	14.26	14.50	59,428	-0.06(-0.41%)
Dec 18, 2023	14.76	14.89	14.28	14.56	102,692	-0.19(-1.29%)
Dec 15, 2023	14.75	14.85	14.40	14.75	181,732	-0.05(-0.34%)
Dec 14, 2023	14.98	15.00	14.60	14.80	171,197	+0.00(+0.00%)
Dec 13, 2023	14.28	14.91	14.28	14.80	127,974	+0.40(+2.78%)
Dec 12, 2023	14.28	14.78	14.03	14.40	38,486	+0.04(+0.28%)
Dec 11, 2023	14.91	14.91	14.08	14.36	99,254	-0.42(-2.84%)
Dec 08, 2023	15.62	15.62	14.72	14.78	115,414	-0.05(-0.34%)
Dec 07, 2023	15.00	15.21	14.72	14.83	145,464	-0.16(-1.07%)
Dec 06, 2023	15.07	15.22	14.63	14.99	53,827	-0.01(-0.07%)
Dec 05, 2023	15.13	15.52	14.85	15.00	39,309	-0.02(-0.13%)
Dec 04, 2023	14.88	15.11	14.58	15.02	45,729	+0.14(+0.94%)
Dec 01, 2023	14.58	15.10	14.44	14.88	1,084,297	+0.21(+1.43%)
Nov 30, 2023	14.88	14.96	14.12	14.67	40,900	-0.09(-0.61%)
Nov 29, 2023	14.50	15.22	14.49	14.76	41,144	+0.41(+2.86%)
Nov 28, 2023	13.86	14.78	13.86	14.35	32,087	+0.37(+2.65%)
Nov 27, 2023	13.93	14.39	13.56	13.98	42,666	+0.24(+1.75%)
Nov 24, 2023	13.32	14.23	13.32	13.74	16,780	+0.52(+3.93%)
Nov 22, 2023	13.16	13.50	12.85	13.22	24,114	+0.32(+2.48%)
Nov 21, 2023	12.65	13.25	12.53	12.90	39,620	-0.18(-1.38%)
Nov 20, 2023	13.16	13.49	12.25	13.08	23,772	+0.30(+2.35%)
Nov 17, 2023	12.36	12.98	12.24	12.78	48,036	+0.55(+4.50%)
Nov 16, 2023	11.85	12.45	11.79	12.23	24,574	+0.08(+0.66%)
Nov 15, 2023	12.00	12.77	11.95	12.15	54,101	+0.16(+1.33%)
Nov 14, 2023	11.36	11.99	10.94	11.99	53,752	+1.10(+10.10%)
Nov 13, 2023	10.89	11.33	10.43	10.89	45,958	+0.12(+1.11%)
Nov 10, 2023	10.61	10.88	10.32	10.77	39,663	+0.33(+3.16%)
Nov 09, 2023	10.37	10.80	10.26	10.44	23,296	+0.18(+1.75%)
Nov 08, 2023	10.59	10.62	10.16	10.26	19,469	-0.23(-2.19%)
Nov 07, 2023	9.990	10.49	9.990	10.49	24,713	+0.25(+2.44%)
Nov 06, 2023	10.80	10.80	10.19	10.24	14,848	-0.44(-4.12%)
Nov 03, 2023	10.28	10.69	10.23	10.68	39,485	+0.61(+6.06%)
Nov 02, 2023	10.04	10.45	10.00	10.07	26,704	-0.01(-0.10%)