Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.530	9.850	9.300	9.390	21,482	-0.29(-3.00%)
May 05, 2023	9.700	9.960	9.620	9.680	30,909	-0.07(-0.72%)
May 04, 2023	9.600	9.850	9.310	9.750	53,398	+0.09(+0.88%)
May 03, 2023	9.450	9.805	9.450	9.665	64,481	+0.25(+2.71%)
May 02, 2023	9.700	9.910	9.250	9.410	25,998	-0.29(-2.99%)
May 01, 2023	10.32	10.42	9.660	9.700	45,596	-0.57(-5.55%)
Apr 28, 2023	10.04	10.48	10.04	10.27	151,202	+0.25(+2.50%)
Apr 27, 2023	9.850	10.07	9.830	10.02	42,978	+0.22(+2.24%)
Apr 26, 2023	9.490	9.970	9.490	9.800	32,731	+0.31(+3.27%)
Apr 25, 2023	9.660	9.796	9.140	9.490	107,788	-0.12(-1.25%)
Apr 24, 2023	9.670	9.810	9.460	9.610	48,952	-0.08(-0.83%)
Apr 21, 2023	9.700	9.870	9.620	9.690	34,345	-0.11(-1.12%)
Apr 20, 2023	9.950	10.22	9.550	9.800	92,892	-0.30(-2.97%)
Apr 19, 2023	10.06	10.25	9.910	10.10	35,573	-0.11(-1.03%)
Apr 18, 2023	10.11	10.37	9.990	10.21	161,268	+0.12(+1.14%)
Apr 17, 2023	9.770	10.44	9.575	10.09	142,161	+0.36(+3.65%)
Apr 14, 2023	9.790	10.09	9.535	9.735	38,265	-0.02(-0.15%)
Apr 13, 2023	9.650	9.985	9.550	9.750	52,592	+0.10(+1.04%)
Apr 12, 2023	10.05	10.35	9.450	9.650	93,352	-0.35(-3.50%)
Apr 11, 2023	9.990	10.35	9.730	10.00	100,033	-0.03(-0.25%)
Apr 10, 2023	9.850	10.19	9.730	10.03	92,266	+0.02(+0.15%)
Apr 06, 2023	9.890	10.20	9.650	10.01	61,243	+0.11(+1.11%)
Apr 05, 2023	9.940	10.21	9.770	9.900	59,073	-0.10(-1.00%)
Apr 04, 2023	9.970	10.21	9.900	10.00	35,896	-0.04(-0.40%)
Apr 03, 2023	10.14	10.51	9.700	10.04	73,686	-0.21(-2.05%)
Mar 31, 2023	10.31	10.86	10.16	10.25	303,443	-0.11(-1.01%)
Mar 30, 2023	10.47	10.98	10.25	10.36	247,369	+0.04(+0.44%)
Mar 29, 2023	10.58	10.60	10.20	10.31	43,531	-0.07(-0.67%)
Mar 28, 2023	10.51	10.70	10.32	10.38	82,136	-0.42(-3.89%)
Mar 27, 2023	9.550	11.00	9.180	10.80	59,364	+1.29(+13.56%)
Mar 24, 2023	10.27	10.35	9.120	9.510	98,935	-0.55(-5.47%)
Mar 23, 2023	10.00	10.23	9.820	10.06	51,327	+0.05(+0.50%)
Mar 22, 2023	10.20	10.20	9.620	10.01	69,027	-0.25(-2.44%)
Mar 21, 2023	10.62	10.68	9.670	10.26	152,349	-0.30(-2.84%)
Mar 20, 2023	10.24	10.83	9.720	10.56	153,370	+0.28(+2.72%)
Mar 17, 2023	10.48	10.63	10.02	10.28	342,697	-0.21(-2.00%)
Mar 16, 2023	10.05	10.90	10.02	10.49	145,052	+0.29(+2.84%)
Mar 15, 2023	10.32	11.35	9.740	10.20	191,824	-0.26(-2.49%)
Mar 14, 2023	10.84	11.32	10.33	10.46	70,486	-0.37(-3.42%)
Mar 13, 2023	11.29	11.86	10.54	10.83	60,248	-0.50(-4.41%)
Mar 10, 2023	11.19	11.33	10.43	11.33	77,269	+0.03(+0.27%)
Mar 09, 2023	11.36	11.49	10.83	11.30	123,552	+0.10(+0.89%)
Mar 08, 2023	11.35	11.67	11.14	11.20	74,751	-0.17(-1.50%)
Mar 07, 2023	11.54	11.68	10.94	11.37	56,589	-0.09(-0.79%)
Mar 06, 2023	11.33	11.49	10.44	11.46	58,657	+0.00(+0.00%)
Mar 03, 2023	11.59	11.59	11.13	11.46	11,422	-0.08(-0.69%)
Mar 02, 2023	11.35	11.55	11.29	11.54	14,898	+0.14(+1.23%)
Mar 01, 2023	11.88	11.88	11.35	11.40	41,630	-0.38(-3.23%)
Feb 28, 2023	11.69	11.78	11.32	11.78	30,408	+0.15(+1.29%)
Feb 27, 2023	11.65	11.77	11.12	11.63	72,609	-0.07(-0.60%)
Feb 24, 2023	11.60	11.89	11.14	11.70	19,430	+0.01(+0.09%)
Feb 23, 2023	11.75	11.78	11.52	11.69	26,660	-0.01(-0.09%)
Feb 22, 2023	11.32	11.73	11.26	11.70	43,968	+0.29(+2.50%)
Feb 21, 2023	11.40	11.69	10.97	11.41	33,799	-0.14(-1.17%)
Feb 17, 2023	11.61	11.65	11.25	11.55	12,039	+0.00(+0.00%)
Feb 16, 2023	11.18	12.04	11.08	11.55	65,288	+0.00(+0.00%)
Feb 15, 2023	11.35	11.71	11.19	11.55	30,058	+0.32(+2.85%)
Feb 14, 2023	10.93	11.91	10.93	11.23	19,010	+0.09(+0.81%)
Feb 13, 2023	11.59	12.13	10.86	11.14	25,021	-0.61(-5.19%)
Feb 10, 2023	11.26	12.37	11.26	11.75	41,844	+0.20(+1.73%)
Feb 09, 2023	11.69	11.96	11.41	11.55	39,764	+0.05(+0.43%)
Feb 08, 2023	11.13	11.88	10.83	11.50	24,300	+0.24(+2.13%)
Feb 07, 2023	10.31	11.35	10.31	11.26	34,172	+0.88(+8.48%)
Feb 06, 2023	9.760	10.50	9.660	10.38	29,632	+0.61(+6.24%)
Feb 03, 2023	9.350	9.770	9.080	9.770	28,614	+0.37(+3.94%)
Feb 02, 2023	9.530	10.000	9.270	9.400	92,932	-0.22(-2.29%)
Feb 01, 2023	9.500	9.870	9.500	9.620	94,208	+0.04(+0.42%)
Jan 31, 2023	10.11	10.25	9.100	9.580	106,352	-0.58(-5.71%)
Jan 30, 2023	10.29	10.52	10.16	10.16	33,953	-0.25(-2.40%)
Jan 27, 2023	10.08	10.77	10.08	10.41	45,571	-0.16(-1.51%)
Jan 26, 2023	10.72	11.00	10.24	10.57	102,900	-0.15(-1.40%)
Jan 25, 2023	11.04	11.14	10.50	10.72	45,709	-0.65(-5.72%)
Jan 24, 2023	10.79	11.51	10.59	11.37	24,418	+0.21(+1.88%)
Jan 23, 2023	10.96	11.29	10.51	11.16	37,182	-0.14(-1.24%)
Jan 20, 2023	10.77	11.45	10.74	11.30	47,727	+0.34(+3.10%)
Jan 19, 2023	10.62	11.05	10.52	10.96	12,113	+0.24(+2.24%)
Jan 18, 2023	11.22	11.30	10.43	10.72	27,175	-0.50(-4.46%)
Jan 17, 2023	11.49	11.77	10.75	11.22	59,806	-0.43(-3.69%)
Jan 13, 2023	10.75	11.65	10.75	11.65	37,866	+0.33(+2.92%)
Jan 12, 2023	11.02	11.33	10.45	11.32	52,338	+0.24(+2.17%)
Jan 11, 2023	10.47	11.55	9.830	11.08	42,856	+0.90(+8.84%)
Jan 10, 2023	10.79	10.79	9.390	10.18	89,502	-0.64(-5.91%)
Jan 09, 2023	12.05	12.58	10.21	10.82	77,007	-1.21(-10.06%)
Jan 06, 2023	10.82	12.17	10.80	12.03	30,124	+1.11(+10.16%)
Jan 05, 2023	12.29	12.49	9.660	10.92	151,052	-1.57(-12.57%)
Jan 04, 2023	12.65	13.22	12.20	12.49	21,293	-0.33(-2.57%)
Jan 03, 2023	13.85	14.40	12.82	12.82	48,924	-1.19(-8.49%)
Dec 30, 2022	14.23	14.34	13.70	14.01	47,326	+0.20(+1.45%)
Dec 29, 2022	13.13	14.10	13.13	13.81	37,542	+0.30(+2.22%)
Dec 28, 2022	13.06	13.61	12.59	13.51	23,294	+0.06(+0.45%)
Dec 27, 2022	12.91	13.89	11.57	13.45	69,498	+0.58(+4.51%)
Dec 23, 2022	13.40	14.02	12.70	12.87	29,831	-0.43(-3.23%)
Dec 22, 2022	11.69	13.37	11.55	13.30	47,096	+1.65(+14.16%)
Dec 21, 2022	10.80	12.14	10.75	11.65	46,892	+0.66(+6.01%)
Dec 20, 2022	13.10	13.10	10.90	10.99	72,578	-2.02(-15.53%)
Dec 19, 2022	10.82	13.14	10.82	13.01	143,935	+3.00(+29.97%)
Dec 16, 2022	10.15	10.22	9.763	10.01	9,094	-0.23(-2.25%)
Dec 15, 2022	10.40	10.40	10.05	10.24	6,321	-0.14(-1.35%)
Dec 14, 2022	10.40	10.58	9.230	10.38	29,996	+0.13(+1.27%)
Dec 13, 2022	10.56	10.75	10.20	10.25	12,318	-0.22(-2.10%)
Dec 12, 2022	9.630	10.47	9.450	10.47	14,447	+1.09(+11.62%)
Dec 09, 2022	9.850	9.950	8.870	9.380	27,083	-0.16(-1.68%)
Dec 08, 2022	7.750	9.740	7.750	9.540	43,343	+1.99(+26.36%)
Dec 07, 2022	7.800	7.935	7.500	7.550	18,046	-0.50(-6.21%)
Dec 06, 2022	8.030	8.280	7.750	8.050	12,536	-0.01(-0.12%)
Dec 05, 2022	7.800	8.350	7.790	8.060	7,562	-0.19(-2.30%)
Dec 02, 2022	8.100	8.520	7.520	8.250	19,962	+0.09(+1.10%)
Dec 01, 2022	8.880	8.880	8.080	8.160	27,473	-0.98(-10.72%)
Nov 30, 2022	8.780	9.210	8.760	9.140	11,234	+0.33(+3.75%)
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%)
Sep 01, 2022	9.400	10.01	9.340	10.00	62,064	+0.65(+6.95%)
Aug 31, 2022	10.04	10.04	9.180	9.350	54,909	-0.65(-6.50%)
Aug 30, 2022	10.10	10.16	9.584	10.00	62,455	-0.04(-0.40%)
Aug 29, 2022	9.960	10.06	9.660	10.04	43,552	+0.12(+1.21%)
Aug 26, 2022	9.870	10.02	9.730	9.920	58,075	-0.08(-0.80%)
Aug 25, 2022	10.03	10.17	9.820	10.00	29,338	+0.00(+0.00%)
Aug 24, 2022	9.830	10.16	9.600	10.00	13,237	+0.00(+0.00%)
Aug 23, 2022	9.710	10.43	9.580	10.00	56,685	+0.25(+2.56%)
Aug 22, 2022	9.850	10.00	9.750	9.750	21,519	-0.29(-2.89%)
Aug 19, 2022	9.690	10.21	8.720	10.04	11,651	+0.20(+2.03%)
Aug 18, 2022	9.950	10.20	9.840	9.840	22,271	-0.16(-1.60%)
Aug 17, 2022	9.910	10.48	9.885	10.00	28,007	-0.05(-0.50%)
Aug 16, 2022	10.44	10.44	9.650	10.05	30,404	-0.36(-3.46%)
Aug 15, 2022	10.25	10.57	10.11	10.41	9,624	+0.01(+0.10%)
Aug 12, 2022	10.70	10.81	10.28	10.40	31,910	-0.24(-2.26%)
Aug 11, 2022	10.68	11.19	10.35	10.64	35,618	+0.14(+1.33%)
Aug 10, 2022	10.41	10.79	10.16	10.50	13,440	+0.30(+2.94%)
Aug 09, 2022	10.24	10.42	10.06	10.20	21,349	-0.25(-2.39%)
Aug 08, 2022	11.12	11.12	10.23	10.45	10,304	+0.00(+0.00%)
Aug 05, 2022	10.24	10.63	9.368	10.45	21,987	-0.01(-0.10%)
Aug 04, 2022	10.08	10.68	9.900	10.46	47,156	+0.56(+5.66%)
Aug 03, 2022	9.000	10.06	9.000	9.900	102,137	+0.96(+10.74%)
Aug 02, 2022	8.570	9.035	8.570	8.940	77,480	+0.25(+2.88%)
Aug 01, 2022	9.120	9.270	8.690	8.690	40,149	-0.39(-4.30%)
Jul 29, 2022	9.440	9.440	8.925	9.080	36,726	-0.28(-2.99%)
Jul 28, 2022	9.440	9.480	9.180	9.360	134,175	+0.02(+0.21%)
Jul 27, 2022	9.210	9.500	9.130	9.340	85,511	+0.14(+1.52%)
Jul 26, 2022	9.380	9.380	8.910	9.200	80,024	-0.19(-2.02%)
Jul 25, 2022	9.530	9.700	9.320	9.390	139,290	-0.10(-1.05%)
Jul 22, 2022	9.570	9.709	9.390	9.490	74,934	-0.06(-0.63%)
Jul 21, 2022	9.620	9.750	9.460	9.550	63,365	-0.15(-1.55%)
Jul 20, 2022	9.600	9.960	9.423	9.700	166,431	+0.10(+1.04%)
Jul 19, 2022	9.920	10.45	9.550	9.600	191,832	+0.35(+3.78%)
Jul 18, 2022	9.360	9.360	9.210	9.250	49,236	-0.07(-0.75%)
Jul 15, 2022	9.250	9.410	8.930	9.320	38,579	+0.07(+0.76%)
Jul 14, 2022	9.180	9.310	9.050	9.250	159,814	+0.05(+0.54%)
Jul 13, 2022	9.080	9.200	8.680	9.200	21,021	+0.06(+0.66%)
Jul 12, 2022	9.040	9.290	8.890	9.140	17,839	+0.02(+0.22%)
Jul 11, 2022	9.110	9.255	9.010	9.120	8,695	-0.31(-3.29%)
Jul 08, 2022	9.500	9.720	9.385	9.430	52,972	-0.09(-0.95%)
Jul 07, 2022	9.370	9.740	9.250	9.520	105,803	+0.15(+1.60%)
Jul 06, 2022	9.070	9.520	9.000	9.370	73,238	+0.41(+4.58%)
Jul 05, 2022	9.020	9.653	8.530	8.960	146,198	-0.13(-1.43%)
Jul 01, 2022	9.130	9.450	8.920	9.090	35,025	-0.01(-0.11%)
Jun 30, 2022	8.920	9.230	8.740	9.100	29,677	+0.10(+1.11%)
Jun 29, 2022	8.710	9.090	8.563	9.000	45,040	+0.39(+4.53%)
Jun 28, 2022	8.920	9.377	8.137	8.610	65,592	-0.40(-4.44%)
Jun 27, 2022	8.880	9.440	8.530	9.010	62,758	-0.01(-0.11%)
Jun 24, 2022	9.470	9.840	8.410	9.020	1,066,986	-0.47(-4.95%)
Jun 23, 2022	8.980	9.500	8.851	9.490	86,424	+0.61(+6.87%)
Jun 22, 2022	8.410	9.250	8.340	8.880	112,878	+0.35(+4.10%)
Jun 21, 2022	8.620	8.820	8.380	8.530	100,652	+0.03(+0.35%)
Jun 17, 2022	8.200	8.690	8.200	8.500	95,731	+0.31(+3.79%)
Jun 16, 2022	8.360	8.360	7.900	8.190	90,223	-0.24(-2.85%)
Jun 15, 2022	8.180	8.560	8.060	8.430	82,267	+0.43(+5.37%)
Jun 14, 2022	7.640	8.090	7.480	8.000	89,526	+0.35(+4.58%)
Jun 13, 2022	7.540	7.740	7.460	7.650	102,239	-0.06(-0.78%)
Jun 10, 2022	7.450	7.800	7.420	7.710	50,330	+0.10(+1.31%)
Jun 09, 2022	7.270	7.810	6.990	7.610	66,329	+0.44(+6.14%)
Jun 08, 2022	7.180	7.500	7.040	7.170	57,310	-0.05(-0.69%)
Jun 07, 2022	6.950	7.500	6.950	7.220	84,966	+0.22(+3.14%)
Jun 06, 2022	7.300	7.470	6.870	7.000	71,812	-0.26(-3.58%)
Jun 03, 2022	6.780	7.510	6.690	7.260	79,472	+0.42(+6.14%)
Jun 02, 2022	6.330	6.900	6.320	6.840	23,889	+0.51(+8.06%)