Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.860	6.900	6.340	6.520	78,065	-0.39(-5.64%)
Apr 28, 2022	7.090	7.095	6.670	6.910	44,316	-0.16(-2.26%)
Apr 27, 2022	7.380	7.500	6.780	7.070	38,475	-0.33(-4.46%)
Apr 26, 2022	7.420	7.610	6.940	7.400	58,811	-0.14(-1.86%)
Apr 25, 2022	6.670	7.660	6.330	7.540	92,477	+0.73(+10.72%)
Apr 22, 2022	7.090	7.150	6.670	6.810	83,577	-0.21(-2.99%)
Apr 21, 2022	7.500	7.500	6.880	7.020	122,629	-0.45(-6.02%)
Apr 20, 2022	7.340	7.580	6.940	7.470	117,341	+0.13(+1.77%)
Apr 19, 2022	7.620	7.721	7.190	7.340	109,902	-0.34(-4.43%)
Apr 18, 2022	7.930	7.950	7.555	7.680	73,084	-0.31(-3.88%)
Apr 14, 2022	8.020	8.290	7.570	7.990	51,638	+0.03(+0.38%)
Apr 13, 2022	7.430	8.020	7.130	7.960	24,637	+0.50(+6.70%)
Apr 12, 2022	7.630	7.710	7.290	7.460	56,954	-0.06(-0.80%)
Apr 11, 2022	7.530	7.720	7.040	7.520	62,957	-0.08(-1.05%)
Apr 08, 2022	7.980	8.000	7.570	7.600	71,483	-0.45(-5.59%)
Apr 07, 2022	8.580	8.950	7.880	8.050	84,412	-0.70(-8.00%)
Apr 06, 2022	9.220	9.220	8.570	8.750	52,638	-0.63(-6.72%)
Apr 05, 2022	10.25	10.54	9.155	9.380	39,060	-0.73(-7.22%)
Apr 04, 2022	9.290	10.31	9.030	10.11	89,410	+0.95(+10.37%)
Apr 01, 2022	9.280	9.510	8.820	9.160	42,285	-0.19(-2.03%)
Mar 31, 2022	8.700	9.496	8.700	9.350	61,063	+0.59(+6.74%)
Mar 30, 2022	8.510	8.880	8.435	8.760	39,565	+0.31(+3.67%)
Mar 29, 2022	8.380	8.627	8.080	8.450	48,142	+0.26(+3.17%)
Mar 28, 2022	8.470	8.585	7.870	8.190	37,891	-0.16(-1.92%)
Mar 25, 2022	7.870	8.410	7.860	8.350	32,810	+0.39(+4.90%)
Mar 24, 2022	7.780	8.184	7.600	7.960	39,924	-0.08(-1.00%)
Mar 23, 2022	8.030	8.280	7.790	8.040	70,511	-0.15(-1.83%)
Mar 22, 2022	8.240	8.480	8.080	8.190	84,583	+0.00(+0.00%)
Mar 21, 2022	8.000	8.350	7.930	8.190	152,452	+0.09(+1.11%)
Mar 18, 2022	8.250	8.459	8.040	8.100	179,450	+0.01(+0.12%)
Mar 17, 2022	7.720	8.360	7.720	8.090	85,141	+0.16(+2.02%)
Mar 16, 2022	8.560	8.560	7.860	7.930	53,138	-0.37(-4.46%)
Mar 15, 2022	8.100	8.400	8.010	8.300	18,231	+0.19(+2.34%)
Mar 14, 2022	8.740	8.740	7.910	8.110	41,049	-0.70(-7.95%)
Mar 11, 2022	9.495	9.495	8.770	8.810	29,437	-0.64(-6.77%)
Mar 10, 2022	9.890	9.890	9.355	9.450	14,719	-0.67(-6.62%)
Mar 09, 2022	9.520	10.23	9.520	10.12	22,423	+0.91(+9.88%)
Mar 08, 2022	9.180	9.800	9.050	9.210	32,525	+0.07(+0.77%)
Mar 07, 2022	9.320	9.595	9.050	9.140	33,452	-0.06(-0.65%)
Mar 04, 2022	9.520	9.722	8.770	9.200	31,460	-0.32(-3.36%)
Mar 03, 2022	10.20	10.49	9.520	9.520	35,622	-0.88(-8.46%)
Mar 02, 2022	10.53	10.66	10.29	10.40	9,305	+0.19(+1.86%)
Mar 01, 2022	10.24	10.41	9.890	10.21	36,038	+0.11(+1.09%)
Feb 28, 2022	10.82	11.45	10.07	10.10	23,568	-1.07(-9.58%)
Feb 25, 2022	10.80	11.37	10.46	11.17	15,452	+0.43(+4.00%)
Feb 24, 2022	10.02	10.87	9.950	10.74	26,016	+0.62(+6.13%)
Feb 23, 2022	10.42	10.42	10.02	10.12	27,073	-0.24(-2.32%)
Feb 22, 2022	10.25	10.64	10.25	10.36	25,500	+0.11(+1.07%)
Feb 18, 2022				10.25	0	-0.72(-6.56%)
Feb 17, 2022	11.37	11.56	10.76	10.97	27,437	-0.28(-2.49%)
Feb 16, 2022	11.05	11.25	10.85	11.25	13,737	+0.06(+0.54%)
Feb 15, 2022	11.12	11.36	11.06	11.19	16,796	+0.18(+1.63%)
Feb 14, 2022	11.31	11.52	10.71	11.01	24,956	-0.38(-3.34%)
Feb 11, 2022	12.90	13.14	11.18	11.39	36,500	-1.61(-12.38%)
Feb 10, 2022	11.77	13.27	11.60	13.00	57,765	+1.03(+8.60%)
Feb 09, 2022	11.25	12.74	11.25	11.97	30,092	+0.62(+5.46%)
Feb 08, 2022	11.49	11.50	10.79	11.35	26,805	+0.01(+0.09%)
Feb 07, 2022	11.20	12.01	10.91	11.34	44,623	+0.48(+4.42%)
Feb 04, 2022	10.41	11.14	10.25	10.86	22,252	+0.38(+3.63%)
Feb 03, 2022	10.04	10.87		10.48	70,049	+0.22(+2.14%)
Feb 02, 2022	11.38	11.38	10.15	10.26	91,939	-1.13(-9.92%)