Skip to main content

Celcuity Inc (NQ: CELC )

9.160 +0.350 (+3.97%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 9.090 9.250 8.550 8.810 10,326 -0.47(-5.06%)
Nov 28, 2022 9.532 9.532 8.760 9.280 2,201 +0.28(+3.11%)
Nov 25, 2022 8.974 9.445 8.974 9.000 1,077 -0.18(-1.96%)
Nov 23, 2022 9.200 9.455 8.910 9.180 8,837 +0.00(+0.00%)
Nov 22, 2022 9.650 9.790 9.147 9.180 18,227 -0.52(-5.36%)
Nov 21, 2022 9.510 9.950 9.495 9.700 8,761 -0.26(-2.61%)
Nov 18, 2022 9.780 9.960 9.430 9.960 16,610 +0.17(+1.74%)
Nov 17, 2022 10.12 10.12 9.700 9.790 32,126 -0.25(-2.49%)
Nov 16, 2022 9.750 10.17 9.750 10.04 3,634 +0.04(+0.40%)
Nov 15, 2022 10.11 10.24 9.910 10.00 7,375 -0.13(-1.28%)
Nov 14, 2022 10.35 10.35 9.950 10.13 17,399 -0.22(-2.13%)
Nov 11, 2022 9.980 10.35 9.835 10.35 7,594 +0.35(+3.50%)
Nov 10, 2022 10.23 10.23 9.582 10.00 8,058 -0.05(-0.50%)
Nov 09, 2022 10.22 10.34 9.785 10.05 6,154 -0.27(-2.62%)
Nov 08, 2022 10.03 10.34 9.860 10.32 9,167 +0.23(+2.28%)
Nov 07, 2022 10.00 10.23 10.00 10.09 8,414 +0.10(+1.00%)
Nov 04, 2022 10.03 10.16 9.500 9.990 26,140 -0.01(-0.10%)
Nov 03, 2022 10.20 10.39 9.890 10.00 4,345 -0.19(-1.86%)
Nov 02, 2022 10.06 10.21 10.05 10.19 3,383 +0.13(+1.29%)
Nov 01, 2022 10.01 10.30 9.970 10.06 7,609 +0.06(+0.60%)
Oct 31, 2022 10.01 10.30 9.950 10.00 3,617 -0.24(-2.34%)
Oct 28, 2022 10.06 10.24 9.960 10.24 2,504 +0.18(+1.79%)
Oct 27, 2022 10.25 10.38 10.01 10.06 6,162 -0.24(-2.33%)
Oct 26, 2022 10.16 10.38 10.16 10.30 3,674 +0.13(+1.28%)
Oct 25, 2022 9.950 10.34 9.950 10.17 5,162 +0.26(+2.62%)
Oct 24, 2022 10.00 10.32 9.600 9.910 14,149 -0.19(-1.88%)
Oct 21, 2022 9.890 10.28 9.890 10.10 7,901 +0.15(+1.51%)
Oct 20, 2022 9.970 10.31 9.810 9.950 14,187 -0.07(-0.70%)
Oct 19, 2022 10.05 10.34 10.00 10.02 8,026 -0.12(-1.18%)
Oct 18, 2022 9.850 10.74 9.850 10.14 22,828 -0.08(-0.78%)
Oct 17, 2022 10.41 10.44 9.995 10.22 22,527 -0.12(-1.16%)
Oct 14, 2022 10.00 10.37 9.650 10.34 13,250 +0.26(+2.58%)
Oct 13, 2022 10.12 10.29 9.770 10.08 27,919 -0.23(-2.23%)
Oct 12, 2022 10.38 10.55 10.00 10.31 515,069 +0.21(+2.08%)
Oct 11, 2022 10.49 10.52 10.07 10.10 33,151 +0.01(+0.10%)
Oct 10, 2022 10.01 10.42 10.01 10.09 32,025 +0.05(+0.50%)
Oct 07, 2022 10.35 10.83 10.03 10.04 67,260 -0.31(-3.00%)
Oct 06, 2022 10.25 10.42 10.01 10.35 25,878 +0.32(+3.19%)
Oct 05, 2022 10.00 10.39 10.00 10.03 9,259 -0.10(-0.99%)
Oct 04, 2022 9.700 10.50 9.700 10.13 21,075 +0.04(+0.40%)
Oct 03, 2022 10.17 10.37 9.710 10.09 19,919 +0.05(+0.50%)
Sep 30, 2022 9.430 10.22 9.356 10.04 38,313 +0.75(+8.07%)
Sep 29, 2022 9.500 9.680 9.000 9.290 29,130 -0.07(-0.75%)
Sep 28, 2022 9.030 9.755 9.030 9.360 20,966 +0.07(+0.75%)
Sep 27, 2022 8.920 9.480 8.765 9.290 59,618 +0.36(+4.03%)
Sep 26, 2022 8.840 9.570 8.770 8.930 87,844 +0.06(+0.68%)
Sep 23, 2022 8.890 9.090 8.520 8.870 118,380 +0.14(+1.60%)
Sep 22, 2022 8.590 9.060 8.450 8.730 35,333 +0.11(+1.28%)
Sep 21, 2022 8.440 8.878 8.150 8.620 57,289 +0.13(+1.53%)
Sep 20, 2022 8.210 8.720 8.060 8.490 52,279 +0.13(+1.56%)
Sep 19, 2022 8.670 8.790 8.230 8.360 21,628 -0.51(-5.75%)
Sep 16, 2022 8.060 9.080 7.850 8.870 131,384 +0.79(+9.78%)
Sep 15, 2022 8.250 8.250 7.930 8.080 32,848 +0.08(+1.00%)
Sep 14, 2022 8.330 8.330 7.800 8.000 50,350 -0.15(-1.84%)
Sep 13, 2022 8.090 8.290 7.740 8.150 58,678 -0.16(-1.93%)
Sep 12, 2022 8.600 9.050 8.300 8.310 33,636 -0.70(-7.77%)
Sep 09, 2022 9.730 9.750 8.570 9.010 49,262 -0.70(-7.21%)
Sep 08, 2022 8.840 10.09 8.080 9.710 82,548 +0.90(+10.22%)
Sep 07, 2022 9.250 9.260 8.800 8.810 43,323 -0.44(-4.76%)
Sep 06, 2022 9.420 9.420 8.460 9.250 75,046 -0.28(-2.94%)
Sep 02, 2022 9.660 9.910 9.250 9.530 19,401 -0.47(-4.70%)
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.