Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.470	9.540	8.770	9.140	75,200	-0.26(-2.77%)
Sep 28, 2023	9.740	9.740	9.135	9.400	67,431	-0.15(-1.57%)
Sep 27, 2023	9.650	9.915	9.420	9.550	54,841	-0.07(-0.78%)
Sep 26, 2023	9.570	10.13	9.510	9.625	59,924	+0.05(+0.57%)
Sep 25, 2023	9.950	9.740	9.560	9.570	50,019	-0.40(-4.01%)
Sep 22, 2023	9.970	10.08	9.780	9.970	46,081	+0.03(+0.30%)
Sep 21, 2023	9.900	10.25	9.790	9.940	47,704	-0.04(-0.40%)
Sep 20, 2023	10.04	10.04	9.810	9.980	49,681	-0.07(-0.70%)
Sep 19, 2023	9.950	10.13	9.510	10.05	32,466	+0.11(+1.11%)
Sep 18, 2023	10.43	10.43	9.940	9.940	37,745	-0.47(-4.51%)
Sep 15, 2023	9.870	10.55	9.705	10.41	424,297	+0.54(+5.47%)
Sep 14, 2023	9.520	10.06	9.470	9.870	30,290	+0.39(+4.11%)
Sep 13, 2023	9.400	9.749	9.270	9.480	39,503	-0.06(-0.63%)
Sep 12, 2023	9.440	9.885	9.240	9.540	48,439	+0.19(+2.03%)
Sep 11, 2023	9.120	9.740	8.815	9.350	81,941	+0.23(+2.52%)
Sep 08, 2023	8.990	9.260	8.637	9.120	309,888	+0.16(+1.79%)
Sep 07, 2023	9.010	9.200	8.840	8.960	27,127	-0.05(-0.55%)
Sep 06, 2023	9.380	9.380	9.000	9.010	30,036	-0.38(-4.05%)
Sep 05, 2023	9.780	9.791	9.200	9.390	32,262	-0.46(-4.67%)
Sep 01, 2023	9.550	10.29	9.450	9.850	262,590	+0.33(+3.47%)
Aug 31, 2023	9.720	9.807	9.360	9.520	38,385	-0.10(-1.04%)
Aug 30, 2023	9.280	9.940	9.040	9.620	50,333	+0.25(+2.67%)
Aug 29, 2023	9.810	9.960	9.261	9.370	39,943	-0.48(-4.87%)
Aug 28, 2023	10.04	10.04	9.840	9.850	12,906	-0.04(-0.40%)
Aug 25, 2023	10.11	10.20	9.480	9.890	38,787	-0.27(-2.66%)
Aug 24, 2023	10.19	10.28	9.905	10.16	55,249	-0.10(-0.97%)
Aug 23, 2023	9.820	10.60	9.324	10.26	52,118	+0.35(+3.53%)
Aug 22, 2023	10.08	10.08	9.530	9.910	52,165	-0.07(-0.70%)
Aug 21, 2023	9.130	10.10	9.100	9.980	48,141	+0.83(+9.07%)
Aug 18, 2023	9.510	9.870	9.100	9.150	47,853	-0.39(-4.09%)
Aug 17, 2023	9.500	9.750	9.490	9.540	37,579	+0.04(+0.42%)
Aug 16, 2023	9.910	9.910	9.500	9.500	20,433	-0.37(-3.75%)
Aug 15, 2023	9.790	10.07	9.730	9.870	16,198	+0.08(+0.82%)
Aug 14, 2023	9.960	10.00	9.700	9.790	71,743	-0.10(-1.01%)
Aug 11, 2023	9.780	9.990	9.750	9.890	59,652	-0.11(-1.10%)
Aug 10, 2023	10.12	10.12	9.855	10.00	67,275	+0.01(+0.10%)
Aug 09, 2023	10.11	10.40	9.930	9.990	71,592	-0.02(-0.20%)
Aug 08, 2023	10.28	10.44	9.980	10.01	25,118	-0.27(-2.63%)
Aug 07, 2023	10.52	10.54	10.14	10.28	31,425	-0.18(-1.72%)
Aug 04, 2023	10.17	10.56	10.17	10.46	9,558	+0.33(+3.26%)
Aug 03, 2023	10.03	10.40	10.03	10.13	17,003	+0.18(+1.81%)
Aug 02, 2023	9.940	10.09	9.630	9.950	26,733	-0.01(-0.10%)
Aug 01, 2023	9.940	10.04	9.905	9.960	20,111	+0.08(+0.81%)
Jul 31, 2023	9.970	10.09	9.830	9.880	18,650	-0.12(-1.20%)
Jul 28, 2023	9.910	10.16	9.820	10.00	43,550	+0.13(+1.32%)
Jul 27, 2023	9.930	10.11	9.780	9.870	66,524	-0.04(-0.45%)
Jul 26, 2023	10.15	10.45	9.805	9.915	47,617	-0.23(-2.22%)
Jul 25, 2023	10.21	10.26	9.820	10.14	37,273	-0.05(-0.49%)
Jul 24, 2023	10.57	10.57	10.18	10.19	19,054	-0.35(-3.32%)
Jul 21, 2023	10.79	10.79	10.23	10.54	29,473	-0.21(-1.95%)
Jul 20, 2023	10.17	10.90	10.17	10.75	43,062	+0.63(+6.23%)
Jul 19, 2023	10.17	10.66	10.06	10.12	34,850	-0.03(-0.30%)
Jul 18, 2023	9.930	10.43	9.900	10.15	44,175	+0.25(+2.53%)
Jul 17, 2023	9.660	10.00	9.595	9.900	155,595	+0.28(+2.91%)
Jul 14, 2023	9.630	9.750	9.540	9.620	31,077	-0.04(-0.41%)
Jul 13, 2023	9.890	9.920	9.580	9.660	32,148	+0.07(+0.73%)
Jul 12, 2023	10.03	10.03	9.550	9.590	54,461	-0.31(-3.13%)
Jul 11, 2023	9.960	10.04	9.830	9.900	72,147	-0.04(-0.40%)
Jul 10, 2023	10.00	10.50	9.810	9.940	26,296	+0.05(+0.51%)
Jul 07, 2023	9.840	10.01	9.700	9.890	53,100	+0.10(+1.02%)
Jul 06, 2023	10.29	10.29	9.690	9.790	59,286	-0.50(-4.81%)
Jul 05, 2023	10.21	10.57	10.09	10.29	79,810	+0.15(+1.53%)