Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.95	18.95	18.95	0	-0.03(-0.16%)
Dec 28, 2017	18.86	19.25	18.75	18.98	10,242	-0.02(-0.11%)
Dec 27, 2017	18.76	19.23	18.75	19.00	9,807	+0.00(+0.00%)
Dec 26, 2017	19.22	19.30	18.75	19.00	5,872	-0.05(-0.26%)
Dec 22, 2017	18.91	19.40	18.91	19.05	8,519	+0.17(+0.90%)
Dec 21, 2017	19.39	19.53	17.73	18.88	30,471	-0.12(-0.63%)
Dec 20, 2017	19.44	19.44	18.81	19.00	27,912	-0.35(-1.81%)
Dec 19, 2017	19.04	20.00	18.84	19.35	57,047	+0.23(+1.20%)
Dec 18, 2017	18.92	19.84	18.84	19.12	31,315	+0.34(+1.81%)
Dec 15, 2017	19.50	19.50	18.70	18.78	265,427	-0.72(-3.69%)
Dec 14, 2017	18.82	21.00	18.76	19.50	108,555	+0.71(+3.78%)
Dec 13, 2017	18.60	19.95	18.38	18.79	38,559	+0.68(+3.75%)
Dec 12, 2017	17.84	18.30	17.73	18.11	31,337	+0.13(+0.72%)
Dec 11, 2017	17.94	18.16	17.77	17.98	28,333	-0.13(-0.72%)
Dec 08, 2017	18.00	19.00	17.70	18.11	20,585	+0.12(+0.67%)
Dec 07, 2017	17.99	18.02	17.82	17.99	13,834	+0.14(+0.78%)
Dec 06, 2017	17.35	18.30	17.35	17.85	20,257	-0.42(-2.30%)
Dec 05, 2017	17.50	18.28	17.50	18.27	13,833	+0.36(+2.01%)
Dec 04, 2017	18.10	18.10	17.50	17.91	16,209	-0.09(-0.50%)
Dec 01, 2017	18.40	19.22	18.00	18.00	36,246	-0.40(-2.17%)
Nov 30, 2017	17.37	19.00	17.37	18.40	23,852	+0.81(+4.60%)
Nov 29, 2017	18.56	18.56	17.25	17.59	32,062	-1.16(-6.19%)
Nov 28, 2017	18.59	20.45	17.00	18.75	59,037	-0.03(-0.16%)
Nov 27, 2017	18.71	19.90	18.38	18.78	15,524	+0.35(+1.90%)
Nov 24, 2017	19.27	19.64	18.41	18.43	11,835	-0.67(-3.51%)
Nov 22, 2017	18.30	19.30	18.06	19.10	13,664	+1.01(+5.58%)
Nov 21, 2017	16.90	18.65	16.85	18.09	28,999	+0.89(+5.17%)
Nov 20, 2017	18.33	18.50	15.57	17.20	70,150	-1.05(-5.75%)
Nov 17, 2017	19.86	20.15	18.05	18.25	42,194	-1.73(-8.66%)
Nov 16, 2017	20.19	21.00	19.98	19.98	66,000	-0.26(-1.28%)
Nov 15, 2017	20.35	20.80	20.00	20.24	9,717	-0.20(-0.98%)
Nov 14, 2017	21.00	21.00	20.08	20.44	29,018	-0.56(-2.67%)
Nov 13, 2017	21.01	21.98	20.54	21.00	36,273	-0.65(-3.00%)
Nov 10, 2017	20.15	21.65	19.76	21.65	39,556	+1.27(+6.23%)
Nov 09, 2017	20.69	20.69	19.00	20.38	61,910	+0.09(+0.44%)
Nov 08, 2017	20.45	20.70	20.25	20.29	40,082	-0.30(-1.46%)
Nov 07, 2017	21.35	21.35	20.14	20.59	58,017	-0.76(-3.56%)
Nov 06, 2017	19.83	21.35	18.22	21.35	44,307	+1.52(+7.67%)
Nov 03, 2017	18.43	19.84	18.20	19.83	20,118	+1.28(+6.90%)
Nov 02, 2017	18.41	19.49	17.96	18.55	11,734	-0.03(-0.16%)
Nov 01, 2017	17.75	18.86	17.99	18.58	35,375	+0.59(+3.28%)
Oct 31, 2017	19.00	19.00	17.85	17.99	37,339	-0.27(-1.48%)
Oct 30, 2017	16.21	19.33	16.02	18.26	27,818	+1.92(+11.75%)
Oct 27, 2017	16.96	16.96	15.88	16.34	6,491	+0.23(+1.43%)
Oct 26, 2017	16.75	16.75	16.11	16.11	27,592	-0.29(-1.77%)
Oct 25, 2017	15.87	16.42	15.70	16.40	21,192	+0.43(+2.69%)
Oct 24, 2017	16.37	16.55	15.70	15.97	12,982	+0.09(+0.57%)
Oct 23, 2017	16.37	16.47	15.65	15.88	16,521	-0.36(-2.22%)
Oct 20, 2017	16.24	16.97	16.01	16.24	16,336	+0.01(+0.06%)
Oct 19, 2017	16.25	16.50	15.79	16.23	21,087	-0.13(-0.79%)
Oct 18, 2017	16.42	16.42	15.46	16.36	49,641	+0.41(+2.57%)
Oct 17, 2017	15.94	16.83	15.69	15.95	81,859	+0.47(+3.04%)
Oct 16, 2017	15.17	16.96	15.08	15.48	126,730	+0.18(+1.18%)
Oct 13, 2017	13.50	16.16	13.50	15.30	68,957	+1.10(+7.75%)
Oct 12, 2017	13.78	14.30	13.50	14.20	30,487	+0.27(+1.94%)
Oct 11, 2017	12.61	13.99	12.01	13.93	52,655	+1.13(+8.83%)
Oct 10, 2017	12.50	12.92	12.50	12.80	19,727	+0.13(+1.03%)
Oct 09, 2017	13.20	13.20	12.57	12.67	20,634	-0.39(-2.99%)
Oct 06, 2017	12.28	13.10	12.28	13.06	18,806	+0.49(+3.90%)
Oct 05, 2017	12.90	12.94	12.16	12.57	30,968	-0.04(-0.32%)
Oct 04, 2017	12.99	13.32	12.58	12.61	27,131	-0.21(-1.64%)
Oct 03, 2017	12.47	13.20	12.13	12.82	32,185	+0.70(+5.78%)