Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.170	6.560	6.000	6.010	9,636	-0.08(-1.31%)
Apr 29, 2020	5.770	6.400	5.620	6.090	9,972	+0.49(+8.75%)
Apr 28, 2020	5.800	5.800	5.500	5.600	7,506	-0.12(-2.10%)
Apr 27, 2020	5.678	5.755	5.640	5.720	5,037	+0.08(+1.42%)
Apr 24, 2020	5.250	5.878	5.250	5.640	32,200	+0.40(+7.63%)
Apr 23, 2020	5.220	5.264	4.460	5.240	9,728	+0.19(+3.76%)
Apr 22, 2020	5.040	5.050	5.000	5.050	6,683	+0.05(+1.00%)
Apr 21, 2020	4.710	5.000	4.710	5.000	3,155	+0.00(+0.00%)
Apr 20, 2020	5.100	5.505	4.655	5.000	10,903	-0.10(-1.96%)
Apr 17, 2020	4.290	5.250	4.130	5.100	35,600	+0.68(+15.38%)
Apr 16, 2020	5.010	5.248	4.030	4.420	33,524	-0.59(-11.78%)
Apr 15, 2020	5.280	5.330	5.010	5.010	12,770	-0.32(-6.00%)
Apr 14, 2020	5.450	5.500	5.070	5.330	7,552	-0.09(-1.66%)
Apr 13, 2020	5.420	5.925	5.420	5.420	7,623	-0.03(-0.55%)
Apr 09, 2020	5.510	5.928	5.146	5.450	13,100	-0.08(-1.45%)
Apr 08, 2020	5.050	5.530	5.035	5.530	13,843	+0.52(+10.38%)
Apr 07, 2020	6.250	6.250	5.000	5.010	24,313	-0.92(-15.51%)
Apr 06, 2020	5.910	6.000	5.790	5.930	17,691	-0.02(-0.34%)
Apr 03, 2020	5.370	6.500	5.140	5.950	27,900	+0.60(+11.21%)
Apr 02, 2020	5.510	5.770	5.150	5.350	20,433	-0.17(-3.08%)
Apr 01, 2020	6.100	6.390	5.510	5.520	19,781	-0.98(-15.08%)
Mar 31, 2020	6.500	6.500	6.260	6.500	8,843	-0.05(-0.76%)
Mar 30, 2020	6.500	6.820	5.660	6.550	19,046	+0.07(+1.08%)
Mar 27, 2020	6.500	6.700	6.230	6.480	15,800	+0.03(+0.47%)
Mar 26, 2020	6.510	6.770	6.290	6.450	9,614	-0.03(-0.46%)
Mar 25, 2020	6.550	6.790	6.060	6.480	11,390	-0.36(-5.26%)
Mar 24, 2020	6.500	6.840	6.258	6.840	15,636	+0.42(+6.54%)
Mar 23, 2020	6.500	6.700	6.363	6.420	10,954	-0.08(-1.23%)
Mar 20, 2020	6.500	7.000	6.130	6.500	28,100	-0.30(-4.41%)
Mar 19, 2020	6.250	7.000	6.000	6.800	43,743	+0.50(+7.94%)
Mar 18, 2020	6.500	7.000	5.950	6.300	19,029	-0.56(-8.16%)
Mar 17, 2020	5.680	6.860	5.600	6.860	19,594	+1.07(+18.48%)
Mar 16, 2020	6.600	7.050	5.790	5.790	25,323	-0.99(-14.60%)
Mar 13, 2020	6.570	7.200	6.420	6.780	25,200	+0.05(+0.74%)
Mar 12, 2020	7.840	7.840	6.190	6.730	25,076	-0.39(-5.48%)
Mar 11, 2020	7.470	7.470	7.000	7.120	7,318	+0.22(+3.19%)
Mar 10, 2020	6.910	7.090	6.410	6.900	27,707	-0.01(-0.14%)
Mar 09, 2020	7.210	7.930	6.750	6.910	16,821	-0.75(-9.79%)
Mar 06, 2020	7.250	7.980	6.770	7.660	23,300	+0.40(+5.51%)
Mar 05, 2020	7.940	8.070	7.160	7.260	23,665	-0.68(-8.56%)
Mar 04, 2020	7.510	8.420	7.500	7.940	12,790	+0.31(+4.06%)
Mar 03, 2020	8.250	8.250	7.480	7.630	13,295	-0.62(-7.52%)
Mar 02, 2020	8.780	8.990	8.120	8.250	20,653	-0.24(-2.83%)
Feb 28, 2020	8.500	8.696	8.110	8.490	18,300	-0.06(-0.70%)
Feb 27, 2020	9.010	9.494	8.500	8.550	20,949	-0.37(-4.15%)
Feb 26, 2020	9.520	11.00	8.920	8.920	16,325	-0.78(-8.04%)
Feb 25, 2020	10.30	10.30	9.560	9.700	5,860	+0.14(+1.46%)
Feb 24, 2020	10.30	10.30	9.560	9.560	3,319	-0.22(-2.25%)
Feb 21, 2020	9.980	10.57	9.760	9.780	5,700	-0.02(-0.20%)
Feb 20, 2020	9.980	10.10	9.800	9.800	8,822	-0.13(-1.31%)
Feb 19, 2020	10.86	10.86	9.820	9.930	10,003	-0.43(-4.15%)
Feb 18, 2020	10.30	10.55	10.30	10.36	4,633	+0.06(+0.58%)
Feb 14, 2020	10.45	10.51	10.25	10.30	5,100	-0.55(-5.07%)
Feb 13, 2020	10.36	10.85	10.36	10.85	1,363	+0.58(+5.65%)
Feb 12, 2020	10.61	10.80	10.20	10.27	11,634	-0.53(-4.91%)
Feb 11, 2020	10.52	11.09	10.52	10.80	3,511	+0.29(+2.76%)
Feb 10, 2020	10.99	11.26	10.51	10.51	17,196	-0.49(-4.45%)
Feb 07, 2020	11.00	11.06	11.00	11.00	3,300	-0.05(-0.45%)
Feb 06, 2020	11.02	11.44	11.00	11.05	4,419	+0.04(+0.36%)
Feb 05, 2020	11.03	11.30	11.00	11.01	8,306	-0.09(-0.81%)
Feb 04, 2020	11.59	11.59	11.10	11.10	2,978	+0.00(+0.00%)