Celcuity Inc (NQ: CELC )

20.02 USD -1.27 (-5.97%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.83 15.66 12.69 14.60 29,100 +1.49(+11.37%)
Jan 28, 2021 13.00 13.65 12.02 13.11 12,890 +0.09(+0.69%)
Jan 27, 2021 12.98 13.12 12.58 13.02 4,663 -0.26(-1.96%)
Jan 26, 2021 13.82 13.82 13.28 13.28 6,050 -0.22(-1.63%)
Jan 25, 2021 14.48 14.48 12.96 13.50 12,276 -0.88(-6.12%)
Jan 22, 2021 14.31 14.50 14.24 14.38 5,800 -0.28(-1.91%)
Jan 21, 2021 14.99 15.00 14.39 14.66 8,791 +0.00(+0.00%)
Jan 20, 2021 14.86 16.19 14.06 14.66 49,469 +0.67(+4.79%)
Jan 19, 2021 12.59 14.12 12.59 13.99 9,421 +1.39(+11.03%)
Jan 15, 2021 11.99 12.86 11.73 12.60 7,300 +0.85(+7.23%)
Jan 14, 2021 12.89 12.89 11.67 11.75 6,813 -0.55(-4.47%)
Jan 13, 2021 12.60 13.04 12.30 12.30 6,857 -0.01(-0.08%)
Jan 12, 2021 11.91 12.50 11.70 12.31 4,928 +0.34(+2.84%)
Jan 11, 2021 11.51 11.97 11.03 11.97 13,320 +0.62(+5.46%)
Jan 08, 2021 11.21 11.60 10.86 11.35 12,000 +0.78(+7.38%)
Jan 07, 2021 11.55 11.55 10.57 10.57 10,069 -0.53(-4.77%)
Jan 06, 2021 11.41 11.41 10.88 11.10 1,966 -0.30(-2.63%)
Jan 05, 2021 10.14 11.60 10.12 11.40 13,490 +0.97(+9.30%)
Jan 04, 2021 9.520 10.73 9.260 10.43 6,224 +1.27(+13.86%)
Dec 31, 2020 9.160 9.160 9.160 8,245 -0.39(-4.13%)
Dec 30, 2020 9.810 9.940 9.500 9.555 8,245 -0.29(-2.99%)
Dec 29, 2020 9.489 10.13 9.489 9.850 6,737 -0.50(-4.83%)
Dec 28, 2020 10.59 11.00 10.26 10.35 18,155 +0.05(+0.49%)
Dec 24, 2020 10.09 10.81 9.730 10.30 9,300 +0.59(+6.08%)
Dec 23, 2020 10.79 10.79 9.680 9.710 13,708 -0.85(-8.05%)
Dec 22, 2020 9.880 10.72 9.880 10.56 9,781 -0.12(-1.15%)
Dec 21, 2020 10.82 11.06 10.49 10.68 7,708 +0.08(+0.78%)
Dec 18, 2020 11.08 11.19 10.45 10.60 16,000 -0.60(-5.36%)
Dec 17, 2020 11.00 11.28 11.00 11.20 3,841 +0.20(+1.82%)
Dec 16, 2020 11.42 11.43 10.90 11.00 17,108 -0.20(-1.79%)
Dec 15, 2020 11.50 11.77 11.00 11.20 10,490 +0.17(+1.59%)
Dec 14, 2020 11.11 11.75 10.70 11.03 10,863 +0.01(+0.05%)
Dec 11, 2020 11.39 11.39 11.00 11.02 2,700 -0.39(-3.42%)
Dec 10, 2020 11.37 11.41 11.37 11.41 920 +0.41(+3.73%)
Dec 09, 2020 11.50 11.70 11.00 11.00 6,232 -0.67(-5.74%)
Dec 08, 2020 11.34 11.75 11.00 11.67 6,531 -0.05(-0.43%)
Dec 07, 2020 10.63 11.72 10.21 11.72 12,467 +1.60(+15.75%)
Dec 04, 2020 10.06 10.40 9.485 10.12 8,900 +0.01(+0.05%)
Dec 03, 2020 9.810 10.14 9.810 10.12 5,571 +0.15(+1.50%)
Dec 02, 2020 9.274 10.00 9.274 9.970 3,563 +0.02(+0.20%)
Dec 01, 2020 9.630 9.970 9.630 9.950 2,288 +0.08(+0.81%)
Nov 30, 2020 9.750 9.930 9.350 9.870 6,144 -0.02(-0.20%)
Nov 27, 2020 8.972 9.890 8.972 9.890 18,700 +0.54(+5.78%)
Nov 25, 2020 8.850 9.600 8.850 9.350 9,500 +0.52(+5.89%)
Nov 24, 2020 9.230 9.230 8.700 8.830 1,859 -0.40(-4.33%)
Nov 23, 2020 8.710 9.230 8.670 9.230 2,579 +0.42(+4.77%)
Nov 20, 2020 8.960 9.250 8.590 8.810 24,600 -0.13(-1.45%)
Nov 19, 2020 8.790 9.040 8.645 8.940 2,802 +0.09(+1.02%)
Nov 18, 2020 9.050 9.050 8.680 8.850 5,962 -0.07(-0.78%)
Nov 17, 2020 9.390 9.500 8.450 8.920 14,786 -0.24(-2.62%)
Nov 16, 2020 9.560 9.820 8.630 9.160 27,276 -0.17(-1.81%)
Nov 13, 2020 8.700 9.450 8.150 9.329 38,000 +0.83(+9.75%)
Nov 12, 2020 6.962 8.750 6.572 8.500 39,401 +1.95(+29.77%)
Nov 11, 2020 5.710 7.010 5.700 6.550 22,739 +0.83(+14.51%)
Nov 10, 2020 6.100 6.190 5.700 5.720 7,048 -0.08(-1.38%)
Nov 09, 2020 5.680 5.800 5.410 5.800 1,920 +0.11(+1.93%)
Nov 06, 2020 5.640 5.690 5.500 5.690 4,500 -0.01(-0.18%)
Nov 05, 2020 5.520 5.700 5.500 5.700 11,770 +0.18(+3.26%)
Nov 04, 2020 5.620 5.700 5.500 5.520 3,948 +0.16(+2.99%)
Nov 03, 2020 5.310 5.700 5.210 5.360 2,641 -0.13(-2.37%)
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.