Celcuity Inc (NQ: CELC )

20.30 USD -0.38 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 21.00 21.86 20.01 20.30 108,784 -0.38(-1.84%)
Jul 26, 2021 21.30 21.30 20.34 20.68 29,370 -0.62(-2.91%)
Jul 23, 2021 22.03 22.43 21.18 21.30 30,733 +0.06(+0.28%)
Jul 22, 2021 21.58 22.11 21.17 21.24 17,918 -0.21(-0.98%)
Jul 21, 2021 21.52 21.89 21.08 21.45 78,663 -0.11(-0.51%)
Jul 20, 2021 20.86 22.36 20.41 21.56 215,850 +0.96(+4.66%)
Jul 19, 2021 20.48 20.99 20.15 20.60 169,844 -0.49(-2.32%)
Jul 16, 2021 22.42 22.42 20.71 21.09 103,216 -1.29(-5.76%)
Jul 15, 2021 23.70 23.70 22.17 22.38 138,963 -1.32(-5.57%)
Jul 14, 2021 23.50 24.29 23.29 23.70 62,054 +0.29(+1.24%)
Jul 13, 2021 23.98 24.18 23.11 23.41 72,787 -0.71(-2.94%)
Jul 12, 2021 24.88 24.95 23.48 24.12 64,125 -0.75(-3.02%)
Jul 09, 2021 24.23 25.54 24.23 24.87 51,082 +0.52(+2.14%)
Jul 08, 2021 23.10 25.13 23.10 24.35 86,399 +0.66(+2.79%)
Jul 07, 2021 24.04 24.23 22.81 23.69 62,722 -0.56(-2.31%)
Jul 06, 2021 24.03 24.51 23.72 24.25 65,887 -0.05(-0.21%)
Jul 02, 2021 24.23 24.70 23.54 24.30 68,988 -0.05(-0.21%)
Jul 01, 2021 24.10 24.59 23.71 24.35 125,225 +0.35(+1.46%)
Jun 30, 2021 23.77 24.50 23.65 24.00 616,821 -0.33(-1.36%)
Jun 29, 2021 25.00 25.52 24.27 24.33 1,555,320 -6.60(-21.34%)
Jun 28, 2021 29.58 32.00 28.97 30.93 111,610 +1.09(+3.65%)
Jun 25, 2021 31.88 33.01 28.01 29.84 1,019,087 -0.65(-2.13%)
Jun 24, 2021 25.62 31.23 25.55 30.49 233,893 +5.24(+20.75%)
Jun 23, 2021 25.53 26.37 24.71 25.25 57,989 -0.18(-0.71%)
Jun 22, 2021 26.72 27.20 25.11 25.43 57,640 -1.57(-5.81%)
Jun 21, 2021 26.22 27.75 26.06 27.00 50,442 +0.95(+3.65%)
Jun 18, 2021 26.16 27.73 25.15 26.05 79,391 -0.09(-0.34%)
Jun 17, 2021 27.05 27.65 25.80 26.14 68,744 -0.18(-0.68%)
Jun 16, 2021 25.80 27.02 25.47 26.32 48,658 +0.24(+0.92%)
Jun 15, 2021 26.70 26.70 25.24 26.08 46,588 -0.34(-1.29%)
Jun 14, 2021 27.08 27.20 26.17 26.42 66,284 -0.48(-1.78%)
Jun 11, 2021 27.23 27.50 26.90 26.90 32,952 -0.69(-2.50%)
Jun 10, 2021 27.15 27.66 26.90 27.59 42,396 +0.67(+2.49%)
Jun 09, 2021 27.64 28.84 26.83 26.92 41,611 -0.05(-0.19%)
Jun 08, 2021 26.88 27.74 26.60 26.97 57,332 +0.07(+0.26%)
Jun 07, 2021 26.69 28.75 26.60 26.90 109,745 +0.01(+0.04%)
Jun 04, 2021 25.51 26.94 25.11 26.89 47,406 +1.46(+5.74%)
Jun 03, 2021 24.94 25.92 24.82 25.43 74,359 +0.66(+2.66%)
Jun 02, 2021 27.37 27.66 24.77 24.77 118,739 -2.28(-8.43%)
Jun 01, 2021 27.50 28.23 26.64 27.05 65,479 -0.04(-0.15%)
May 28, 2021 26.59 28.05 26.54 27.09 61,702 +0.29(+1.08%)
May 27, 2021 27.80 30.62 25.52 26.80 285,538 -1.08(-3.87%)
May 26, 2021 26.95 28.28 26.90 27.88 39,854 +1.08(+4.03%)
May 25, 2021 27.80 28.00 26.64 26.80 34,709 -1.00(-3.60%)
May 24, 2021 28.96 29.00 27.22 27.80 36,462 -0.67(-2.35%)
May 21, 2021 29.56 29.56 27.81 28.47 59,116 -0.81(-2.77%)
May 20, 2021 27.15 29.99 26.98 29.28 89,525 +2.50(+9.34%)
May 19, 2021 25.64 27.05 25.28 26.78 26,182 -0.47(-1.72%)
May 18, 2021 26.52 28.60 26.45 27.25 55,122 +0.62(+2.33%)
May 17, 2021 26.85 27.00 26.00 26.63 13,050 -0.28(-1.04%)
May 14, 2021 25.99 27.40 25.99 26.91 22,233 +0.92(+3.54%)
May 13, 2021 27.47 27.47 25.94 25.99 34,706 -1.00(-3.71%)
May 12, 2021 25.79 27.88 24.71 26.99 50,168 +1.07(+4.13%)
May 11, 2021 23.68 26.25 25.00 25.92 58,561 +0.75(+2.98%)
May 10, 2021 26.97 27.05 25.17 25.17 75,398 -1.97(-7.26%)
May 07, 2021 26.87 27.95 26.59 27.14 45,241 +0.30(+1.12%)
May 06, 2021 27.38 27.38 26.18 26.84 52,695 -0.53(-1.94%)
May 05, 2021 26.50 28.31 26.42 27.37 39,358 +0.69(+2.59%)
May 04, 2021 28.35 30.42 25.69 26.68 187,448 -2.21(-7.65%)
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.