Skip to main content

Celcuity Inc (NQ: CELC )

19.40 +1.24 (+6.83%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.750 9.930 9.350 9.870 6,144 -0.02(-0.20%)
Nov 27, 2020 8.972 9.890 8.972 9.890 18,700 +0.54(+5.78%)
Nov 25, 2020 8.850 9.600 8.850 9.350 9,500 +0.52(+5.89%)
Nov 24, 2020 9.230 9.230 8.700 8.830 1,859 -0.40(-4.33%)
Nov 23, 2020 8.710 9.230 8.670 9.230 2,579 +0.42(+4.77%)
Nov 20, 2020 8.960 9.250 8.590 8.810 24,600 -0.13(-1.45%)
Nov 19, 2020 8.790 9.040 8.645 8.940 2,802 +0.09(+1.02%)
Nov 18, 2020 9.050 9.050 8.680 8.850 5,962 -0.07(-0.78%)
Nov 17, 2020 9.390 9.500 8.450 8.920 14,786 -0.24(-2.62%)
Nov 16, 2020 9.560 9.820 8.630 9.160 27,276 -0.17(-1.81%)
Nov 13, 2020 8.700 9.450 8.150 9.329 38,000 +0.83(+9.75%)
Nov 12, 2020 6.962 8.750 6.572 8.500 39,401 +1.95(+29.77%)
Nov 11, 2020 5.710 7.010 5.700 6.550 22,739 +0.83(+14.51%)
Nov 10, 2020 6.100 6.190 5.700 5.720 7,048 -0.08(-1.38%)
Nov 09, 2020 5.680 5.800 5.410 5.800 1,920 +0.11(+1.93%)
Nov 06, 2020 5.640 5.690 5.500 5.690 4,500 -0.01(-0.18%)
Nov 05, 2020 5.520 5.700 5.500 5.700 11,770 +0.18(+3.26%)
Nov 04, 2020 5.620 5.700 5.500 5.520 3,948 +0.16(+2.99%)
Nov 03, 2020 5.310 5.700 5.210 5.360 2,641 -0.13(-2.37%)
Nov 02, 2020 5.490 5.490 5.490 5.490 808 -0.25(-4.36%)
Oct 30, 2020 5.750 5.980 5.660 5.740 4,900 +0.15(+2.68%)
Oct 29, 2020 5.590 5.590 5.590 289 +0.00(+0.00%)
Oct 28, 2020 5.500 6.190 5.150 5.590 13,717 +0.09(+1.64%)
Oct 27, 2020 5.150 5.500 5.150 5.500 7,984 +0.37(+7.21%)
Oct 26, 2020 5.250 5.250 5.100 5.130 7,814 -0.02(-0.39%)
Oct 23, 2020 5.300 5.400 5.100 5.150 6,400 -0.17(-3.20%)
Oct 22, 2020 5.320 5.550 5.320 5.320 4,141 +0.00(+0.00%)
Oct 21, 2020 5.555 5.555 5.320 5.320 9,896 +0.00(+0.00%)
Oct 20, 2020 5.600 5.694 5.320 5.320 5,983 -0.28(-5.00%)
Oct 19, 2020 5.600 5.800 5.600 5.600 9,054 +0.00(+0.00%)
Oct 16, 2020 5.600 5.628 5.600 5.600 3,300 +0.02(+0.36%)
Oct 15, 2020 5.600 5.600 5.580 5.580 1,224 +0.17(+3.14%)
Oct 14, 2020 5.410 5.410 5.410 5.410 529 -0.19(-3.39%)
Oct 13, 2020 5.550 5.870 5.390 5.600 4,803 +0.05(+0.90%)
Oct 12, 2020 5.820 5.960 5.550 5.550 1,942 -0.23(-3.98%)
Oct 09, 2020 5.780 5.780 5.780 5.780 2,100 +0.05(+0.87%)
Oct 08, 2020 5.890 5.890 5.620 5.730 6,685 -0.02(-0.35%)
Oct 07, 2020 5.690 5.760 5.530 5.750 8,695 -0.04(-0.69%)
Oct 06, 2020 5.780 6.200 5.780 5.790 2,461 -0.08(-1.36%)
Oct 05, 2020 5.870 5.870 5.870 5.870 828 +0.20(+3.53%)
Oct 02, 2020 5.908 6.295 5.430 5.670 12,700 -0.63(-10.00%)
Oct 01, 2020 5.853 6.645 5.850 6.300 9,773 +0.50(+8.62%)
Sep 30, 2020 6.002 6.002 5.800 5.800 956 -0.20(-3.33%)
Sep 29, 2020 6.000 6.000 6.000 258 +0.00(+0.00%)
Sep 28, 2020 5.980 6.145 5.980 6.000 1,736 +0.20(+3.36%)
Sep 25, 2020 6.238 6.238 5.660 5.805 7,400 -0.44(-6.97%)
Sep 24, 2020 5.910 6.240 5.600 6.240 2,401 +0.37(+6.27%)
Sep 23, 2020 5.760 6.000 5.760 5.872 2,606 +0.12(+2.12%)
Sep 22, 2020 6.050 6.070 5.730 5.750 6,140 -0.30(-4.96%)
Sep 21, 2020 5.720 6.050 5.596 6.050 12,551 +0.28(+4.85%)
Sep 18, 2020 5.570 5.770 5.470 5.770 6,500 +0.37(+6.85%)
Sep 17, 2020 5.380 5.440 5.251 5.400 9,124 +0.26(+5.06%)
Sep 16, 2020 5.110 5.250 5.110 5.140 2,803 -0.04(-0.77%)
Sep 15, 2020 5.160 5.360 5.100 5.180 1,821 +0.08(+1.57%)
Sep 14, 2020 5.140 5.140 5.100 5.100 2,065 -0.05(-0.97%)
Sep 11, 2020 5.310 5.330 5.150 5.150 2,600 +0.00(+0.00%)
Sep 10, 2020 5.110 5.364 5.110 5.150 2,047 -0.34(-6.17%)
Sep 09, 2020 5.390 5.489 5.150 5.489 2,134 +0.26(+4.95%)
Sep 08, 2020 5.400 5.430 5.115 5.230 12,146 -0.05(-0.95%)
Sep 04, 2020 5.150 5.280 5.000 5.280 6,000 +0.17(+3.23%)
Sep 03, 2020 5.420 5.420 5.060 5.115 14,699 -0.30(-5.63%)
Sep 02, 2020 5.490 5.520 5.410 5.420 2,295 -0.05(-1.00%)
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.