Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.377	5.730	5.247	5.300	28,900	+0.02(+0.38%)
Jul 30, 2020	5.250	5.730	5.240	5.280	9,585	+0.03(+0.57%)
Jul 29, 2020	5.500	5.540	5.250	5.250	15,179	-0.27(-4.91%)
Jul 28, 2020	5.700	5.700	5.500	5.521	10,104	-0.08(-1.41%)
Jul 27, 2020	5.805	5.805	5.591	5.600	1,482	+0.01(+0.18%)
Jul 24, 2020	6.000	6.040	5.550	5.590	17,600	-0.12(-2.10%)
Jul 23, 2020	5.650	5.990	5.650	5.710	2,500	+0.06(+1.06%)
Jul 22, 2020	5.860	6.030	5.650	5.650	9,103	-0.16(-2.75%)
Jul 21, 2020	5.830	5.910	5.580	5.810	19,553	+0.40(+7.39%)
Jul 20, 2020	5.600	5.833	5.410	5.410	19,315	-0.25(-4.33%)
Jul 17, 2020	5.850	5.860	5.440	5.655	34,600	-0.19(-3.33%)
Jul 16, 2020	5.690	5.850	5.610	5.850	6,216	+0.00(+0.00%)
Jul 15, 2020	5.810	6.000	5.700	5.850	11,107	+0.14(+2.45%)
Jul 14, 2020	5.590	6.040	5.590	5.710	3,871	-0.05(-0.87%)
Jul 13, 2020	5.750	6.110	5.580	5.760	45,743	-0.17(-2.87%)
Jul 10, 2020	6.460	6.460	5.540	5.930	44,800	-0.37(-5.87%)
Jul 09, 2020	6.230	6.620	6.050	6.300	11,833	-0.26(-3.96%)
Jul 08, 2020	6.930	6.950	6.300	6.560	16,357	-0.44(-6.29%)
Jul 07, 2020	6.990	7.280	6.580	7.000	7,931	-0.01(-0.14%)
Jul 06, 2020	7.250	7.585	7.010	7.010	8,535	-0.06(-0.85%)
Jul 02, 2020	7.380	7.380	7.010	7.070	4,400	+0.12(+1.73%)
Jul 01, 2020	6.900	7.290	6.900	6.950	4,437	+0.02(+0.29%)
Jun 30, 2020	6.420	7.120	6.420	6.930	7,056	+0.52(+8.11%)
Jun 29, 2020	6.770	7.420	6.410	6.410	13,406	-0.36(-5.32%)
Jun 26, 2020	6.830	7.880	5.870	6.770	607,900	-0.03(-0.44%)
Jun 25, 2020	6.610	7.190	6.420	6.800	53,894	+0.09(+1.34%)
Jun 24, 2020	7.620	7.810	6.710	6.710	60,008	-1.09(-13.97%)
Jun 23, 2020	8.400	8.610	7.560	7.800	27,690	-0.69(-8.13%)
Jun 22, 2020	7.710	8.490	7.150	8.490	37,260	+0.66(+8.43%)
Jun 19, 2020	7.800	8.680	7.580	7.830	48,100	-0.18(-2.25%)
Jun 18, 2020	7.900	8.110	7.820	8.010	16,804	+0.03(+0.38%)
Jun 17, 2020	7.850	8.480	7.850	7.980	15,002	-0.06(-0.75%)
Jun 16, 2020	8.970	9.170	7.855	8.040	47,128	-0.63(-7.27%)
Jun 15, 2020	7.700	8.740	7.095	8.670	25,351	+0.85(+10.94%)
Jun 12, 2020	7.900	8.930	7.750	7.815	22,400	+0.05(+0.58%)
Jun 11, 2020	8.173	8.173	7.390	7.770	31,523	-0.47(-5.70%)
Jun 10, 2020	9.500	10.27	8.030	8.240	15,715	-1.70(-17.10%)
Jun 09, 2020	9.640	10.54	9.120	9.940	42,898	+0.16(+1.64%)
Jun 08, 2020	11.19	11.19	9.330	9.780	28,064	-1.26(-11.41%)
Jun 05, 2020	10.25	11.19	10.25	11.04	41,900	+1.09(+10.95%)
Jun 04, 2020	10.30	11.80	9.560	9.950	87,626	-0.16(-1.58%)
Jun 03, 2020	10.15	10.58	10.07	10.11	25,073	+0.02(+0.25%)
Jun 02, 2020	9.570	10.80	9.490	10.09	66,288	+0.28(+2.80%)
Jun 01, 2020	9.660	10.07	9.357	9.810	20,695	+0.08(+0.82%)
May 29, 2020	10.25	10.26	9.060	9.730	10,400	-0.92(-8.64%)
May 28, 2020	10.75	11.24	10.26	10.65	18,924	+0.21(+2.01%)
May 27, 2020	9.640	10.44	9.400	10.44	29,588	+1.02(+10.83%)
May 26, 2020	9.530	9.715	9.140	9.420	11,083	+0.15(+1.62%)
May 22, 2020	8.945	9.560	8.515	9.270	15,500	+0.68(+7.92%)
May 21, 2020	9.330	9.433	8.410	8.590	20,811	-0.70(-7.53%)
May 20, 2020	8.670	9.540	8.670	9.290	33,748	+0.63(+7.27%)
May 19, 2020	7.380	8.865	7.115	8.660	46,901	+1.27(+17.19%)
May 18, 2020	6.000	7.390	5.750	7.390	39,259	+1.61(+27.85%)
May 15, 2020	5.220	5.780	5.140	5.780	11,000	+0.68(+13.33%)
May 14, 2020	4.950	5.310	4.795	5.100	39,269	+0.10(+2.00%)
May 13, 2020	5.040	5.180	4.890	5.000	27,201	+0.00(+0.00%)
May 12, 2020	5.120	5.291	5.000	5.000	12,839	-0.13(-2.53%)
May 11, 2020	5.680	5.680	5.130	5.130	8,236	-0.53(-9.36%)
May 08, 2020	5.600	5.930	5.350	5.660	27,600	+0.15(+2.72%)
May 07, 2020	5.900	6.290	5.045	5.510	13,576	-0.29(-5.00%)
May 06, 2020	6.050	6.660	5.800	5.800	4,608	-0.20(-3.33%)
May 05, 2020	6.040	6.880	5.995	6.000	8,329	-0.16(-2.60%)
May 04, 2020	5.250	6.330	5.250	6.160	16,219	+0.63(+11.39%)