Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.59	28.05	26.54	27.09	61,702	+0.29(+1.08%)
May 27, 2021	27.80	30.62	25.52	26.80	285,538	-1.08(-3.87%)
May 26, 2021	26.95	28.28	26.90	27.88	39,854	+1.08(+4.03%)
May 25, 2021	27.80	28.00	26.64	26.80	34,709	-1.00(-3.60%)
May 24, 2021	28.96	29.00	27.22	27.80	36,462	-0.67(-2.35%)
May 21, 2021	29.56	29.56	27.81	28.47	59,116	-0.81(-2.77%)
May 20, 2021	27.15	29.99	26.98	29.28	89,525	+2.50(+9.34%)
May 19, 2021	25.64	27.05	25.28	26.78	26,182	-0.47(-1.72%)
May 18, 2021	26.52	28.60	26.45	27.25	55,122	+0.62(+2.33%)
May 17, 2021	26.85	27.00	26.00	26.63	13,050	-0.28(-1.04%)
May 14, 2021	25.99	27.40	25.99	26.91	22,233	+0.92(+3.54%)
May 13, 2021	27.47	27.47	25.94	25.99	34,706	-1.00(-3.71%)
May 12, 2021	25.79	27.88	24.71	26.99	50,168	+1.07(+4.13%)
May 11, 2021	23.68	26.25	25.00	25.92	58,561	+0.75(+2.98%)
May 10, 2021	26.97	27.05	25.17	25.17	75,398	-1.97(-7.26%)
May 07, 2021	26.87	27.95	26.59	27.14	45,241	+0.30(+1.12%)
May 06, 2021	27.38	27.38	26.18	26.84	52,695	-0.53(-1.94%)
May 05, 2021	26.50	28.31	26.42	27.37	39,358	+0.69(+2.59%)
May 04, 2021	28.35	30.42	25.69	26.68	187,448	-2.21(-7.65%)
May 03, 2021	28.50	28.90	27.49	28.89	59,651	+1.23(+4.45%)
Apr 30, 2021	27.69	28.56	27.00	27.66	33,400	-0.01(-0.04%)
Apr 29, 2021	28.71	28.95	27.50	27.67	53,000	-0.89(-3.12%)
Apr 28, 2021	27.98	29.00	27.63	28.56	65,529	+0.41(+1.46%)
Apr 27, 2021	28.29	28.59	26.84	28.15	74,001	+0.16(+0.57%)
Apr 26, 2021	25.70	28.18	25.17	27.99	149,204	+2.67(+10.55%)
Apr 23, 2021	25.00	25.67	25.00	25.32	63,700	+0.32(+1.28%)
Apr 22, 2021	26.06	26.14	24.23	25.00	143,968	-0.99(-3.81%)
Apr 21, 2021	22.86	26.19	22.86	25.99	127,105	+2.83(+12.22%)
Apr 20, 2021	23.89	23.94	22.81	23.16	86,030	-0.86(-3.58%)
Apr 19, 2021	26.10	26.49	23.50	24.02	147,623	-1.86(-7.19%)
Apr 16, 2021	26.60	26.92	25.61	25.88	93,100	-0.67(-2.52%)
Apr 15, 2021	26.29	27.20	25.59	26.55	115,412	+0.23(+0.87%)
Apr 14, 2021	26.05	27.18	25.04	26.32	169,660	-0.71(-2.63%)
Apr 13, 2021	28.10	28.10	24.57	27.03	866,073	-0.91(-3.26%)
Apr 12, 2021	21.00	27.94	20.82	27.94	4,934,038	+6.34(+29.35%)
Apr 09, 2021	22.08	24.25	19.04	21.60	15,856,900	+7.29(+50.94%)
Apr 08, 2021	14.25	14.31	14.02	14.31	470,723	-0.09(-0.62%)
Apr 07, 2021	14.86	14.87	14.20	14.40	13,209	+0.15(+1.05%)
Apr 06, 2021	14.10	14.62	14.10	14.25	10,286	+0.00(+0.00%)
Apr 05, 2021	14.45	14.69	14.07	14.25	20,854	-0.50(-3.39%)
Apr 01, 2021	14.50	15.20	14.27	14.75	20,300	+0.41(+2.86%)
Mar 31, 2021	14.27	14.59	14.25	14.34	2,062	+0.17(+1.20%)
Mar 30, 2021	14.32	14.32	14.17	14.17	1,482	+0.13(+0.93%)
Mar 29, 2021	14.07	14.35	14.04	14.04	6,533	-0.51(-3.50%)
Mar 26, 2021	14.60	14.60	14.03	14.55	8,800	+0.30(+2.10%)
Mar 25, 2021	14.26	14.62	13.95	14.25	12,198	-0.41(-2.80%)
Mar 24, 2021	14.41	14.66	14.25	14.66	2,062	+0.04(+0.27%)
Mar 23, 2021	15.65	15.65	14.62	14.62	2,921	-1.08(-6.88%)
Mar 22, 2021	15.67	16.00	14.60	15.70	11,245	+0.17(+1.09%)
Mar 19, 2021	15.93	16.28	15.07	15.53	93,300	-0.39(-2.45%)
Mar 18, 2021	15.21	16.00	14.75	15.92	31,874	+0.84(+5.57%)
Mar 17, 2021	14.47	15.22	13.90	15.08	56,162	+1.33(+9.67%)
Mar 16, 2021	13.66	14.53	13.45	13.75	92,915	+0.25(+1.85%)
Mar 15, 2021	13.32	13.50	13.04	13.50	23,717	+0.28(+2.12%)
Mar 12, 2021	13.39	13.45	13.22	13.22	19,000	-0.29(-2.15%)
Mar 11, 2021	13.02	13.51	12.97	13.51	20,224	+0.45(+3.45%)
Mar 10, 2021	14.00	14.82	12.80	13.06	15,330	-0.76(-5.50%)
Mar 09, 2021	13.76	13.85	13.43	13.82	2,519	+1.06(+8.31%)
Mar 08, 2021	12.63	13.23	12.26	12.76	28,666	+0.17(+1.39%)
Mar 05, 2021	13.21	13.70	12.36	12.59	49,200	-0.85(-6.36%)
Mar 04, 2021	14.43	14.71	13.10	13.44	27,633	-1.51(-10.10%)
Mar 03, 2021	15.40	15.40	14.46	14.95	7,686	-0.45(-2.92%)
Mar 02, 2021	14.95	15.54	14.79	15.40	29,768	+0.69(+4.69%)