Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	10.70	10.76	9.910	10.08	48,296	-0.57(-5.35%)
Oct 31, 2023	10.16	10.78	10.02	10.65	38,188	+0.47(+4.62%)
Oct 30, 2023	9.900	10.28	9.360	10.18	75,376	+0.30(+3.04%)
Oct 27, 2023	10.50	10.63	9.740	9.880	58,477	-0.52(-5.00%)
Oct 26, 2023	10.03	10.40	9.940	10.40	24,772	+0.35(+3.48%)
Oct 25, 2023	10.23	10.32	9.700	10.05	75,046	-0.30(-2.90%)
Oct 24, 2023	10.08	10.48	10.08	10.35	31,874	+0.34(+3.40%)
Oct 23, 2023	10.14	10.35	10.01	10.01	22,427	+0.03(+0.30%)
Oct 20, 2023	10.01	10.19	9.820	9.980	49,247	-0.04(-0.40%)
Oct 19, 2023	9.550	10.33	9.540	10.02	70,407	+0.33(+3.41%)
Oct 18, 2023	8.810	9.900	8.810	9.690	86,745	+0.99(+11.38%)
Oct 17, 2023	10.49	10.63	8.620	8.700	195,083	-1.80(-17.14%)
Oct 16, 2023	9.930	10.53	9.800	10.50	50,851	+0.55(+5.53%)
Oct 13, 2023	9.180	9.990	9.180	9.950	68,462	+0.73(+7.92%)
Oct 12, 2023	9.190	9.450	8.910	9.220	65,333	-0.03(-0.32%)
Oct 11, 2023	9.420	9.830	9.050	9.250	96,080	-0.12(-1.28%)
Oct 10, 2023	9.020	9.540	8.900	9.370	63,986	+0.51(+5.76%)
Oct 09, 2023	8.860	9.110	8.389	8.860	48,013	-0.11(-1.23%)
Oct 06, 2023	9.080	9.080	8.835	8.970	56,921	-0.11(-1.21%)
Oct 05, 2023	9.140	9.160	8.900	9.080	80,868	+0.09(+1.00%)
Oct 04, 2023	9.130	9.130	8.780	8.990	38,064	-0.04(-0.44%)
Oct 03, 2023	9.140	9.320	8.830	9.030	34,942	-0.10(-1.10%)
Oct 02, 2023	9.300	9.680	8.760	9.130	42,915	-0.01(-0.11%)
Sep 29, 2023	9.470	9.540	8.770	9.140	75,200	-0.26(-2.77%)
Sep 28, 2023	9.740	9.740	9.135	9.400	67,431	-0.15(-1.57%)
Sep 27, 2023	9.650	9.915	9.420	9.550	54,841	-0.07(-0.78%)
Sep 26, 2023	9.570	10.13	9.510	9.625	59,924	+0.05(+0.57%)
Sep 25, 2023	9.950	9.740	9.560	9.570	50,019	-0.40(-4.01%)
Sep 22, 2023	9.970	10.08	9.780	9.970	46,081	+0.03(+0.30%)
Sep 21, 2023	9.900	10.25	9.790	9.940	47,704	-0.04(-0.40%)
Sep 20, 2023	10.04	10.04	9.810	9.980	49,681	-0.07(-0.70%)
Sep 19, 2023	9.950	10.13	9.510	10.05	32,466	+0.11(+1.11%)
Sep 18, 2023	10.43	10.43	9.940	9.940	37,745	-0.47(-4.51%)
Sep 15, 2023	9.870	10.55	9.705	10.41	424,297	+0.54(+5.47%)
Sep 14, 2023	9.520	10.06	9.470	9.870	30,290	+0.39(+4.11%)
Sep 13, 2023	9.400	9.749	9.270	9.480	39,503	-0.06(-0.63%)
Sep 12, 2023	9.440	9.885	9.240	9.540	48,439	+0.19(+2.03%)
Sep 11, 2023	9.120	9.740	8.815	9.350	81,941	+0.23(+2.52%)
Sep 08, 2023	8.990	9.260	8.637	9.120	309,888	+0.16(+1.79%)
Sep 07, 2023	9.010	9.200	8.840	8.960	27,127	-0.05(-0.55%)
Sep 06, 2023	9.380	9.380	9.000	9.010	30,036	-0.38(-4.05%)
Sep 05, 2023	9.780	9.791	9.200	9.390	32,262	-0.46(-4.67%)