Skip to main content

Celcuity Inc (NQ: CELC )

21.60 +3.44 (+18.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.80 21.80 20.99 21.09 4,900 -0.78(-3.57%)
May 30, 2019 22.37 22.37 20.75 21.87 8,495 -0.70(-3.10%)
May 29, 2019 22.49 23.27 21.40 22.57 4,224 +0.11(+0.49%)
May 28, 2019 23.10 23.50 22.46 22.46 6,060 -1.01(-4.30%)
May 24, 2019 23.00 23.47 22.98 23.47 7,600 +0.17(+0.73%)
May 23, 2019 23.75 23.75 23.30 23.30 3,000 -0.50(-2.10%)
May 22, 2019 23.70 23.87 23.22 23.80 3,816 +0.12(+0.51%)
May 21, 2019 23.00 23.68 22.53 23.68 5,936 +0.33(+1.41%)
May 20, 2019 22.35 23.41 22.35 23.35 2,332 +0.75(+3.32%)
May 17, 2019 22.39 23.22 21.93 22.60 10,400 +0.15(+0.67%)
May 16, 2019 21.46 23.00 21.27 22.45 7,612 +1.07(+5.00%)
May 15, 2019 20.80 21.38 20.80 21.38 1,565 -0.06(-0.28%)
May 14, 2019 21.13 21.55 21.11 21.44 2,048 +0.02(+0.09%)
May 13, 2019 20.88 22.00 20.88 21.42 9,249 -0.83(-3.73%)
May 10, 2019 22.04 22.25 22.04 22.25 1,900 -0.10(-0.45%)
May 09, 2019 21.86 22.40 21.63 22.35 6,280 +0.70(+3.23%)
May 08, 2019 20.37 21.65 20.37 21.65 4,317 -0.15(-0.69%)
May 07, 2019 22.02 22.02 21.26 21.80 8,590 -0.40(-1.80%)
May 06, 2019 22.62 22.62 21.86 22.20 3,242 +0.01(+0.05%)
May 03, 2019 22.15 22.19 21.52 22.19 2,800 +0.79(+3.69%)
May 02, 2019 21.58 21.58 20.87 21.40 6,407 -0.04(-0.19%)
May 01, 2019 21.26 22.05 21.26 21.44 6,026 -1.06(-4.71%)
Apr 30, 2019 22.76 22.76 22.00 22.50 9,643 +0.40(+1.81%)
Apr 29, 2019 22.40 24.00 21.80 22.10 4,937 +0.49(+2.27%)
Apr 26, 2019 21.75 22.00 21.52 21.61 6,800 +0.06(+0.28%)
Apr 25, 2019 21.38 22.80 21.38 21.55 3,667 +0.10(+0.47%)
Apr 24, 2019 21.85 21.95 21.45 21.45 3,909 +0.20(+0.94%)
Apr 23, 2019 21.44 22.00 21.09 21.25 9,670 +0.30(+1.43%)
Apr 22, 2019 21.00 21.27 20.95 20.95 2,402 +0.07(+0.34%)
Apr 18, 2019 21.79 21.79 20.88 20.88 9,200 -1.12(-5.09%)
Apr 17, 2019 23.25 23.25 22.00 22.00 7,059 -1.04(-4.51%)
Apr 16, 2019 23.63 23.63 23.04 23.04 4,485 +0.10(+0.44%)
Apr 15, 2019 23.49 23.62 22.90 22.94 3,407 -0.73(-3.08%)
Apr 12, 2019 24.11 24.11 22.77 23.67 3,700 +0.33(+1.41%)
Apr 11, 2019 23.35 23.51 23.34 23.34 2,443 +0.02(+0.09%)
Apr 10, 2019 23.00 23.50 23.00 23.32 1,747 +0.20(+0.87%)
Apr 09, 2019 22.76 23.40 22.50 23.12 12,420 +1.01(+4.57%)
Apr 08, 2019 21.84 22.11 21.15 22.11 4,420 +0.27(+1.24%)
Apr 05, 2019 22.58 22.58 21.52 21.84 1,200 +0.00(+0.00%)
Apr 04, 2019 21.98 22.97 21.84 21.84 6,872 -0.71(-3.15%)
Apr 03, 2019 21.66 22.61 21.66 22.55 4,347 +0.19(+0.85%)
Apr 02, 2019 22.82 22.82 22.05 22.36 2,468 +0.50(+2.29%)
Apr 01, 2019 21.21 22.10 20.08 21.86 2,560 -0.05(-0.23%)
Mar 29, 2019 20.96 22.45 20.90 21.91 11,600 +0.95(+4.53%)
Mar 28, 2019 20.74 20.96 20.65 20.96 4,325 +0.36(+1.75%)
Mar 27, 2019 20.40 20.60 20.40 20.60 1,803 -0.37(-1.76%)
Mar 26, 2019 20.88 20.97 20.88 20.97 1,288 +0.21(+1.01%)
Mar 25, 2019 20.29 20.77 20.29 20.76 2,611 +0.33(+1.62%)
Mar 22, 2019 20.34 20.60 20.02 20.43 5,600 -0.23(-1.11%)
Mar 21, 2019 20.04 20.83 19.99 20.66 10,755 +0.78(+3.92%)
Mar 20, 2019 20.14 20.20 19.01 19.88 17,596 -0.25(-1.24%)
Mar 19, 2019 20.20 20.90 19.90 20.13 11,595 -0.07(-0.35%)
Mar 18, 2019 19.93 20.27 19.50 20.20 4,357 +0.13(+0.65%)
Mar 15, 2019 19.46 20.07 19.00 20.07 42,400 +0.74(+3.83%)
Mar 14, 2019 21.00 21.00 19.20 19.33 6,729 -0.37(-1.88%)
Mar 13, 2019 20.42 21.15 19.50 19.70 8,150 -0.79(-3.86%)
Mar 12, 2019 20.80 21.43 19.99 20.49 8,662 +0.01(+0.05%)
Mar 11, 2019 19.93 20.66 19.89 20.48 8,231 +1.04(+5.35%)
Mar 08, 2019 19.49 19.64 18.46 19.44 11,700 +1.06(+5.77%)
Mar 07, 2019 18.65 19.39 18.31 18.38 28,848 -0.67(-3.52%)
Mar 06, 2019 20.57 20.57 19.02 19.05 30,546 -1.60(-7.75%)
Mar 05, 2019 21.59 21.79 20.64 20.65 24,403 -1.09(-5.01%)
Mar 04, 2019 21.84 22.29 21.53 21.74 8,029 -0.27(-1.23%)
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.