Celcuity Inc (NQ: CELC )

20.21 USD +0.51 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.77 24.50 23.65 24.00 616,821 -0.33(-1.36%)
Jun 29, 2021 25.00 25.52 24.27 24.33 1,555,320 -6.60(-21.34%)
Jun 28, 2021 29.58 32.00 28.97 30.93 111,610 +1.09(+3.65%)
Jun 25, 2021 31.88 33.01 28.01 29.84 1,019,087 -0.65(-2.13%)
Jun 24, 2021 25.62 31.23 25.55 30.49 233,893 +5.24(+20.75%)
Jun 23, 2021 25.53 26.37 24.71 25.25 57,989 -0.18(-0.71%)
Jun 22, 2021 26.72 27.20 25.11 25.43 57,640 -1.57(-5.81%)
Jun 21, 2021 26.22 27.75 26.06 27.00 50,442 +0.95(+3.65%)
Jun 18, 2021 26.16 27.73 25.15 26.05 79,391 -0.09(-0.34%)
Jun 17, 2021 27.05 27.65 25.80 26.14 68,744 -0.18(-0.68%)
Jun 16, 2021 25.80 27.02 25.47 26.32 48,658 +0.24(+0.92%)
Jun 15, 2021 26.70 26.70 25.24 26.08 46,588 -0.34(-1.29%)
Jun 14, 2021 27.08 27.20 26.17 26.42 66,284 -0.48(-1.78%)
Jun 11, 2021 27.23 27.50 26.90 26.90 32,952 -0.69(-2.50%)
Jun 10, 2021 27.15 27.66 26.90 27.59 42,396 +0.67(+2.49%)
Jun 09, 2021 27.64 28.84 26.83 26.92 41,611 -0.05(-0.19%)
Jun 08, 2021 26.88 27.74 26.60 26.97 57,332 +0.07(+0.26%)
Jun 07, 2021 26.69 28.75 26.60 26.90 109,745 +0.01(+0.04%)
Jun 04, 2021 25.51 26.94 25.11 26.89 47,406 +1.46(+5.74%)
Jun 03, 2021 24.94 25.92 24.82 25.43 74,359 +0.66(+2.66%)
Jun 02, 2021 27.37 27.66 24.77 24.77 118,739 -2.28(-8.43%)
Jun 01, 2021 27.50 28.23 26.64 27.05 65,479 -0.04(-0.15%)
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%)
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.