Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.55	14.72	14.04	14.57	311,981	-0.04(-0.27%)
Dec 28, 2023	14.78	14.97	14.51	14.61	118,008	-0.29(-1.95%)
Dec 27, 2023	14.94	15.09	14.84	14.90	114,002	-0.10(-0.67%)
Dec 26, 2023	14.92	15.20	14.76	15.00	112,200	+0.02(+0.13%)
Dec 22, 2023	14.75	15.26	14.50	14.98	206,543	+0.34(+2.32%)
Dec 21, 2023	14.60	14.64	14.27	14.64	89,052	+0.22(+1.53%)
Dec 20, 2023	14.37	14.70	14.30	14.42	85,273	-0.08(-0.55%)
Dec 19, 2023	14.69	14.69	14.26	14.50	59,428	-0.06(-0.41%)
Dec 18, 2023	14.76	14.89	14.28	14.56	102,692	-0.19(-1.29%)
Dec 15, 2023	14.75	14.85	14.40	14.75	181,732	-0.05(-0.34%)
Dec 14, 2023	14.98	15.00	14.60	14.80	171,197	+0.00(+0.00%)
Dec 13, 2023	14.28	14.91	14.28	14.80	127,974	+0.40(+2.78%)
Dec 12, 2023	14.28	14.78	14.03	14.40	38,486	+0.04(+0.28%)
Dec 11, 2023	14.91	14.91	14.08	14.36	99,254	-0.42(-2.84%)
Dec 08, 2023	15.62	15.62	14.72	14.78	115,414	-0.05(-0.34%)
Dec 07, 2023	15.00	15.21	14.72	14.83	145,464	-0.16(-1.07%)
Dec 06, 2023	15.07	15.22	14.63	14.99	53,827	-0.01(-0.07%)
Dec 05, 2023	15.13	15.52	14.85	15.00	39,309	-0.02(-0.13%)
Dec 04, 2023	14.88	15.11	14.58	15.02	45,729	+0.14(+0.94%)
Dec 01, 2023	14.58	15.10	14.44	14.88	1,084,297	+0.21(+1.43%)
Nov 30, 2023	14.88	14.96	14.12	14.67	40,900	-0.09(-0.61%)
Nov 29, 2023	14.50	15.22	14.49	14.76	41,144	+0.41(+2.86%)
Nov 28, 2023	13.86	14.78	13.86	14.35	32,087	+0.37(+2.65%)
Nov 27, 2023	13.93	14.39	13.56	13.98	42,666	+0.24(+1.75%)
Nov 24, 2023	13.32	14.23	13.32	13.74	16,780	+0.52(+3.93%)
Nov 22, 2023	13.16	13.50	12.85	13.22	24,114	+0.32(+2.48%)
Nov 21, 2023	12.65	13.25	12.53	12.90	39,620	-0.18(-1.38%)
Nov 20, 2023	13.16	13.49	12.25	13.08	23,772	+0.30(+2.35%)
Nov 17, 2023	12.36	12.98	12.24	12.78	48,036	+0.55(+4.50%)
Nov 16, 2023	11.85	12.45	11.79	12.23	24,574	+0.08(+0.66%)
Nov 15, 2023	12.00	12.77	11.95	12.15	54,101	+0.16(+1.33%)
Nov 14, 2023	11.36	11.99	10.94	11.99	53,752	+1.10(+10.10%)
Nov 13, 2023	10.89	11.33	10.43	10.89	45,958	+0.12(+1.11%)
Nov 10, 2023	10.61	10.88	10.32	10.77	39,663	+0.33(+3.16%)
Nov 09, 2023	10.37	10.80	10.26	10.44	23,296	+0.18(+1.75%)
Nov 08, 2023	10.59	10.62	10.16	10.26	19,469	-0.23(-2.19%)
Nov 07, 2023	9.990	10.49	9.990	10.49	24,713	+0.25(+2.44%)
Nov 06, 2023	10.80	10.80	10.19	10.24	14,848	-0.44(-4.12%)
Nov 03, 2023	10.28	10.69	10.23	10.68	39,485	+0.61(+6.06%)
Nov 02, 2023	10.04	10.45	10.00	10.07	26,704	-0.01(-0.10%)
Nov 01, 2023	10.70	10.76	9.910	10.08	48,296	-0.57(-5.35%)
Oct 31, 2023	10.16	10.78	10.02	10.65	38,188	+0.47(+4.62%)
Oct 30, 2023	9.900	10.28	9.360	10.18	75,376	+0.30(+3.04%)
Oct 27, 2023	10.50	10.63	9.740	9.880	58,477	-0.52(-5.00%)
Oct 26, 2023	10.03	10.40	9.940	10.40	24,772	+0.35(+3.48%)
Oct 25, 2023	10.23	10.32	9.700	10.05	75,046	-0.30(-2.90%)
Oct 24, 2023	10.08	10.48	10.08	10.35	31,874	+0.34(+3.40%)
Oct 23, 2023	10.14	10.35	10.01	10.01	22,427	+0.03(+0.30%)
Oct 20, 2023	10.01	10.19	9.820	9.980	49,247	-0.04(-0.40%)
Oct 19, 2023	9.550	10.33	9.540	10.02	70,407	+0.33(+3.41%)
Oct 18, 2023	8.810	9.900	8.810	9.690	86,745	+0.99(+11.38%)
Oct 17, 2023	10.49	10.63	8.620	8.700	195,083	-1.80(-17.14%)
Oct 16, 2023	9.930	10.53	9.800	10.50	50,851	+0.55(+5.53%)
Oct 13, 2023	9.180	9.990	9.180	9.950	68,462	+0.73(+7.92%)
Oct 12, 2023	9.190	9.450	8.910	9.220	65,333	-0.03(-0.32%)
Oct 11, 2023	9.420	9.830	9.050	9.250	96,080	-0.12(-1.28%)
Oct 10, 2023	9.020	9.540	8.900	9.370	63,986	+0.51(+5.76%)
Oct 09, 2023	8.860	9.110	8.389	8.860	48,013	-0.11(-1.23%)
Oct 06, 2023	9.080	9.080	8.835	8.970	56,921	-0.11(-1.21%)
Oct 05, 2023	9.140	9.160	8.900	9.080	80,868	+0.09(+1.00%)
Oct 04, 2023	9.130	9.130	8.780	8.990	38,064	-0.04(-0.44%)
Oct 03, 2023	9.140	9.320	8.830	9.030	34,942	-0.10(-1.10%)