Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.030 -0.170 (-4.05%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.120 4.160 3.930 4.030 7,319 -0.17(-4.05%)
Feb 22, 2024 4.210 4.300 4.200 4.200 7,744 -0.10(-2.33%)
Feb 21, 2024 4.300 4.318 4.300 4.300 1,666 -0.01(-0.23%)
Feb 20, 2024 4.220 4.405 4.220 4.310 5,699 +0.08(+1.91%)
Feb 16, 2024 4.320 4.350 4.229 4.229 4,829 -0.00(-0.02%)
Feb 15, 2024 4.319 4.320 4.230 4.230 3,137 -0.12(-2.76%)
Feb 14, 2024 4.230 4.350 4.234 4.350 2,453 +0.14(+3.32%)
Feb 13, 2024 4.210 4.350 4.210 4.210 12,978 -0.01(-0.24%)
Feb 12, 2024 4.210 4.360 4.210 4.220 5,305 -0.07(-1.72%)
Feb 09, 2024 4.220 4.368 4.210 4.294 4,242 +0.06(+1.51%)
Feb 08, 2024 4.300 4.319 4.230 4.230 2,001 -0.02(-0.46%)
Feb 07, 2024 4.220 4.350 4.220 4.250 5,690 -0.00(-0.01%)
Feb 06, 2024 4.230 4.250 4.230 4.250 1,086 +0.03(+0.71%)
Feb 05, 2024 4.230 4.243 4.220 4.220 1,745 -0.03(-0.82%)
Feb 02, 2024 4.300 4.308 4.220 4.255 5,996 +0.02(+0.48%)
Feb 01, 2024 4.232 4.276 4.220 4.235 5,213 +0.00(+0.11%)
Jan 31, 2024 4.240 4.290 4.230 4.230 7,477 -0.01(-0.24%)
Jan 30, 2024 4.240 4.301 4.240 4.240 1,647 -0.03(-0.62%)
Jan 29, 2024 4.270 4.270 4.266 4.266 708 -0.03(-0.78%)
Jan 26, 2024 4.250 4.350 4.250 4.300 10,314 +0.05(+1.18%)
Jan 25, 2024 4.220 4.250 4.220 4.250 7,514 -0.08(-1.85%)
Jan 24, 2024 4.290 4.350 4.255 4.330 4,561 -0.03(-0.57%)
Jan 23, 2024 4.250 4.355 4.250 4.355 3,679 +0.11(+2.47%)
Jan 22, 2024 4.200 4.410 4.200 4.250 7,619 +0.02(+0.47%)
Jan 19, 2024 4.200 4.370 4.200 4.230 6,412 -0.14(-3.31%)
Jan 18, 2024 4.350 4.480 4.250 4.375 13,603 -0.06(-1.33%)
Jan 17, 2024 4.290 4.550 4.280 4.434 5,651 +0.09(+2.17%)
Jan 16, 2024 4.500 4.609 4.340 4.340 7,799 -0.16(-3.56%)
Jan 12, 2024 4.500 4.718 4.500 4.500 2,465 -0.02(-0.44%)
Jan 11, 2024 4.550 4.641 4.500 4.520 8,074 -0.08(-1.84%)
Jan 10, 2024 4.550 4.680 4.550 4.604 3,254 -0.02(-0.34%)
Jan 09, 2024 4.610 4.620 4.550 4.620 7,225 -0.01(-0.18%)
Jan 08, 2024 4.740 4.740 4.570 4.628 2,459 -0.02(-0.46%)
Jan 05, 2024 4.590 4.650 4.520 4.650 4,391 -0.08(-1.69%)
Jan 04, 2024 4.670 4.730 4.635 4.730 979 +0.15(+3.27%)
Jan 03, 2024 4.640 4.650 4.532 4.580 2,353 -0.02(-0.44%)
Jan 02, 2024 4.660 4.750 4.570 4.600 3,005 -0.01(-0.21%)
Dec 29, 2023 4.600 4.750 4.590 4.610 11,495 -0.04(-0.86%)
Dec 28, 2023 4.582 4.735 4.582 4.650 7,659 -0.14(-2.92%)
Dec 27, 2023 4.665 4.790 4.600 4.790 8,654 +0.07(+1.48%)
Dec 26, 2023 4.890 4.900 4.570 4.720 17,557 -0.01(-0.21%)
Dec 22, 2023 4.610 4.905 4.540 4.730 5,285 +0.08(+1.72%)
Dec 21, 2023 4.440 4.680 4.440 4.650 27,035 -0.01(-0.21%)
Dec 20, 2023 4.610 6.600 4.420 4.660 232,779 +0.00(+0.00%)
Dec 19, 2023 4.640 4.680 4.550 4.660 7,715 +0.01(+0.22%)
Dec 18, 2023 4.670 4.670 4.570 4.650 1,977 -0.02(-0.43%)
Dec 15, 2023 4.635 4.720 4.635 4.670 2,779 +0.06(+1.41%)
Dec 14, 2023 4.570 4.710 4.512 4.605 8,288 +0.04(+0.77%)
Dec 13, 2023 4.550 4.630 4.550 4.570 2,912 +0.02(+0.44%)
Dec 12, 2023 4.480 4.740 4.440 4.550 30,331 +0.20(+4.60%)
Dec 11, 2023 4.400 4.500 4.350 4.350 3,631 -0.11(-2.47%)
Dec 08, 2023 4.555 4.555 4.450 4.460 2,834 +0.09(+2.12%)
Dec 07, 2023 4.410 4.537 4.360 4.367 5,335 -0.13(-2.94%)
Dec 06, 2023 4.420 4.600 4.420 4.500 2,568 +0.07(+1.51%)
Dec 05, 2023 4.530 4.545 4.370 4.433 5,420 -0.11(-2.35%)
Dec 04, 2023 4.410 4.590 4.341 4.540 3,759 -0.03(-0.66%)
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.