Celcuity Inc (NQ: CELC )

13.34 USD +0.33 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 13.50 13.79 13.02 13.34 63,802 +0.33(+2.54%)
Dec 03, 2021 14.48 14.48 12.81 13.01 24,357 -1.43(-9.90%)
Dec 02, 2021 14.30 14.66 14.00 14.44 23,598 +0.04(+0.28%)
Dec 01, 2021 15.61 15.61 14.00 14.40 37,822 -0.70(-4.64%)
Nov 30, 2021 14.28 15.59 14.28 15.10 26,587 +0.60(+4.14%)
Nov 29, 2021 15.94 15.94 14.22 14.50 42,917 -0.76(-4.98%)
Nov 26, 2021 15.94 15.94 14.97 15.26 15,711 -1.24(-7.52%)
Nov 24, 2021 14.56 16.90 14.56 16.50 12,759 +1.82(+12.40%)
Nov 23, 2021 15.54 15.81 14.20 14.68 114,790 -0.96(-6.14%)
Nov 22, 2021 16.39 16.89 15.19 15.64 24,284 -0.43(-2.68%)
Nov 19, 2021 16.05 16.48 16.05 16.07 13,444 -0.06(-0.37%)
Nov 18, 2021 16.78 16.13 15.75 16.13 61,772 -0.92(-5.40%)
Nov 17, 2021 18.43 18.92 16.80 17.05 24,910 -1.29(-7.03%)
Nov 16, 2021 17.05 18.57 17.05 18.34 16,284 +0.74(+4.20%)
Nov 15, 2021 17.40 17.60 16.83 17.60 14,540 +0.12(+0.69%)
Nov 12, 2021 17.27 17.87 17.06 17.48 10,107 +0.23(+1.33%)
Nov 11, 2021 17.52 17.91 17.21 17.25 12,404 -0.55(-3.09%)
Nov 10, 2021 17.62 17.80 25,452 -0.03(-0.17%)
Nov 09, 2021 18.93 18.93 17.60 17.83 22,239 -1.02(-5.41%)
Nov 08, 2021 19.19 19.93 18.57 18.85 17,954 -0.09(-0.48%)
Nov 05, 2021 18.95 19.72 18.48 18.94 25,739 +0.09(+0.48%)
Nov 04, 2021 19.39 19.39 18.50 18.85 15,324 -0.50(-2.58%)
Nov 03, 2021 19.06 19.75 19.04 19.35 17,143 +0.21(+1.10%)
Nov 02, 2021 19.17 19.27 18.46 19.14 11,019 -0.19(-0.98%)
Nov 01, 2021 18.23 19.69 18.10 19.33 19,231 +1.23(+6.80%)
Oct 29, 2021 17.49 18.25 17.49 18.10 19,434 +0.35(+1.97%)
Oct 28, 2021 17.29 18.57 17.20 17.75 16,734 +0.56(+3.26%)
Oct 27, 2021 17.90 18.02 16.88 17.19 35,329 -0.62(-3.48%)
Oct 26, 2021 17.41 17.81 42,356 +0.36(+2.06%)
Oct 25, 2021 17.37 17.86 17.10 17.45 20,146 -0.09(-0.51%)
Oct 22, 2021 17.40 17.90 17.33 17.54 27,122 -0.04(-0.23%)
Oct 21, 2021 18.10 18.39 17.38 17.58 22,207 -0.52(-2.87%)
Oct 20, 2021 17.78 18.50 17.46 18.10 16,027 +0.12(+0.67%)
Oct 19, 2021 17.92 18.54 17.92 17.98 27,070 +0.34(+1.93%)
Oct 18, 2021 18.30 18.56 17.04 17.64 33,167 -0.56(-3.08%)
Oct 15, 2021 19.02 19.24 18.01 18.20 49,227 -0.41(-2.20%)
Oct 14, 2021 18.67 19.67 17.87 18.61 78,815 -0.25(-1.33%)
Oct 13, 2021 17.45 19.10 17.40 18.86 34,239 +1.29(+7.34%)
Oct 12, 2021 17.60 17.83 17.18 17.57 28,968 -0.02(-0.11%)
Oct 11, 2021 18.48 18.48 17.21 17.59 38,908 +0.47(+2.75%)
Oct 08, 2021 17.84 18.76 16.94 17.12 55,978 +0.17(+1.00%)
Oct 07, 2021 16.98 17.51 16.57 16.95 31,189 +0.24(+1.44%)
Oct 06, 2021 16.72 17.38 16.23 16.71 38,135 -0.08(-0.48%)
Oct 05, 2021 17.63 17.62 16.58 16.79 23,889 -0.29(-1.70%)
Oct 04, 2021 17.95 17.95 16.74 17.08 42,942 -0.64(-3.61%)
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.