Skip to main content

Celcuity Inc (NQ: CELC )

18.31 -1.38 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 19.60 19.60 18.16 18.31 240,726 -1.38(-7.01%)
Apr 11, 2024 19.37 19.80 19.31 19.69 66,321 +0.31(+1.60%)
Apr 10, 2024 19.39 19.87 19.21 19.38 138,630 -0.52(-2.61%)
Apr 09, 2024 19.73 20.15 19.57 19.90 169,640 +0.30(+1.53%)
Apr 08, 2024 20.00 20.00 19.06 19.60 147,252 -0.37(-1.85%)
Apr 05, 2024 19.67 20.11 19.62 19.97 86,477 +0.07(+0.35%)
Apr 04, 2024 20.40 20.89 19.80 19.90 245,206 -0.10(-0.50%)
Apr 03, 2024 19.49 20.57 19.43 20.00 322,697 +0.36(+1.83%)
Apr 02, 2024 20.49 20.68 19.59 19.64 652,227 -1.14(-5.49%)
Apr 01, 2024 21.83 22.04 20.42 20.78 230,306 -0.82(-3.80%)
Mar 28, 2024 18.00 21.86 21.86 21.60 606,291 +3.44(+18.94%)
Mar 27, 2024 17.70 18.20 17.25 18.16 196,485 +0.64(+3.65%)
Mar 26, 2024 17.81 18.20 17.48 17.52 179,595 -0.28(-1.57%)
Mar 25, 2024 17.93 18.71 17.77 17.80 83,853 +0.02(+0.11%)
Mar 22, 2024 17.48 17.84 17.38 17.78 88,729 +0.16(+0.91%)
Mar 21, 2024 17.87 18.10 17.49 17.62 326,122 -0.17(-0.96%)
Mar 20, 2024 18.00 18.29 17.35 17.79 640,867 -0.21(-1.17%)
Mar 19, 2024 17.84 18.09 17.66 18.00 64,190 +0.17(+0.95%)
Mar 18, 2024 17.85 18.00 17.54 17.83 287,565 +0.08(+0.45%)
Mar 15, 2024 17.68 18.06 17.31 17.75 268,932 -0.06(-0.34%)
Mar 14, 2024 18.05 18.05 17.40 17.81 515,924 -0.15(-0.84%)
Mar 13, 2024 17.82 18.37 17.69 17.96 498,907 +0.11(+0.62%)
Mar 12, 2024 17.75 18.18 17.56 17.85 1,036,355 -0.05(-0.28%)
Mar 11, 2024 18.57 18.57 17.81 17.90 638,428 -0.66(-3.56%)
Mar 08, 2024 18.16 18.95 18.13 18.56 187,041 +0.62(+3.46%)
Mar 07, 2024 18.38 18.66 17.72 17.94 126,047 -0.25(-1.37%)
Mar 06, 2024 18.41 18.41 17.92 18.19 60,421 -0.01(-0.05%)
Mar 05, 2024 18.44 18.93 18.09 18.20 93,410 -0.29(-1.57%)
Mar 04, 2024 17.70 18.55 17.25 18.49 309,833 +1.06(+6.08%)
Mar 01, 2024 15.46 17.45 15.46 17.43 392,465 +1.87(+12.02%)
Feb 29, 2024 16.02 16.18 15.10 15.56 343,783 -0.18(-1.14%)
Feb 28, 2024 15.96 16.29 15.67 15.74 149,294 -0.23(-1.44%)
Feb 27, 2024 15.55 16.02 15.28 15.97 91,177 +0.62(+4.04%)
Feb 26, 2024 15.42 15.59 15.12 15.35 228,195 +0.01(+0.07%)
Feb 23, 2024 15.05 15.57 15.05 15.34 136,266 +0.34(+2.27%)
Feb 22, 2024 14.98 15.85 14.73 15.00 185,253 +0.65(+4.53%)
Feb 21, 2024 14.15 14.41 13.74 14.35 87,254 -0.05(-0.35%)
Feb 20, 2024 15.08 15.39 14.14 14.40 138,081 -0.84(-5.51%)
Feb 16, 2024 15.88 16.21 15.01 15.24 157,322 -0.63(-3.97%)
Feb 15, 2024 15.72 16.02 15.32 15.87 122,952 +0.41(+2.65%)
Feb 14, 2024 15.10 15.60 15.10 15.46 87,709 +0.43(+2.86%)
Feb 13, 2024 15.67 15.90 15.00 15.03 89,666 -0.94(-5.89%)
Feb 12, 2024 15.15 16.12 15.04 15.97 352,018 +0.97(+6.47%)
Feb 09, 2024 14.37 15.08 14.33 15.00 69,788 +0.53(+3.66%)
Feb 08, 2024 14.83 14.83 14.36 14.47 99,484 -0.15(-1.03%)
Feb 07, 2024 15.70 15.72 14.52 14.62 53,583 -1.10(-7.00%)
Feb 06, 2024 15.48 16.11 15.48 15.72 78,350 +0.20(+1.29%)
Feb 05, 2024 15.44 15.72 15.43 15.52 53,224 +0.05(+0.32%)
Feb 02, 2024 15.11 15.89 15.03 15.47 91,402 +0.24(+1.58%)
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.