Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	25.32	25.32	24.08	24.82	42,992	-0.67(-2.63%)
Jun 28, 2018	27.00	27.00	25.26	25.49	25,774	-1.50(-5.56%)
Jun 27, 2018	25.32	28.13	25.32	26.99	45,363	+1.71(+6.76%)
Jun 26, 2018	25.94	27.02	25.00	25.28	32,846	-0.49(-1.90%)
Jun 25, 2018	24.90	26.00	24.55	25.77	43,811	+1.22(+4.97%)
Jun 22, 2018	21.69	24.68	21.69	24.55	384,971	+3.02(+14.03%)
Jun 21, 2018	21.45	21.79	20.25	21.53	24,608	+0.24(+1.13%)
Jun 20, 2018	19.77	21.59	19.77	21.29	47,057	+1.16(+5.76%)
Jun 19, 2018	19.83	20.79	19.72	20.13	42,690	+0.19(+0.95%)
Jun 18, 2018	20.69	20.85	19.62	19.94	24,511	-0.55(-2.68%)
Jun 15, 2018		19.81	19.61	20.49	52,754	+0.68(+3.43%)
Jun 14, 2018	20.20	20.24	19.46	19.81	33,045	+0.26(+1.33%)
Jun 13, 2018	19.73	20.53	19.21	19.55	37,588	+0.23(+1.19%)
Jun 12, 2018	19.55	19.75	18.91	19.32	32,834	-0.42(-2.13%)
Jun 11, 2018	19.50	19.75	19.02	19.74	28,456	+0.27(+1.39%)
Jun 08, 2018	19.50	19.74	18.82	19.47	47,632	-0.07(-0.36%)
Jun 07, 2018	19.59	19.59	19.20	19.54	20,734	-0.02(-0.10%)
Jun 06, 2018	19.19	19.74	18.81	19.56	23,445	+0.29(+1.50%)
Jun 05, 2018	18.50	19.30	18.50	19.27	54,531	+0.71(+3.83%)
Jun 04, 2018	18.63	18.90	18.28	18.56	42,417	+0.06(+0.32%)
Jun 01, 2018	19.00	19.00	18.50	18.50	22,293	-0.48(-2.53%)
May 31, 2018	19.10	19.15	18.83	18.98	24,192	-0.22(-1.15%)
May 30, 2018	19.10	19.50	18.96	19.20	25,003	+0.05(+0.26%)
May 29, 2018	19.26	19.73	19.11	19.15	3,875	+0.20(+1.06%)
May 25, 2018		18.95	18.95	18.95	0	-0.30(-1.56%)
May 24, 2018	19.25	19.63	19.02	19.25	8,064	-0.14(-0.72%)
May 23, 2018	19.59	19.83	18.89	19.39	10,600	-0.35(-1.77%)
May 22, 2018	19.40	19.91	19.03	19.74	21,354	+0.36(+1.86%)
May 21, 2018	19.20	19.41	19.17	19.38	6,576	-0.14(-0.72%)
May 18, 2018	19.57	19.57	18.85	19.52	8,604	+0.14(+0.72%)
May 17, 2018	18.71	19.50	18.71	19.38	5,095	+0.67(+3.58%)
May 16, 2018	18.81	19.48	18.35	18.71	18,019	-0.48(-2.50%)
May 15, 2018	19.45	19.52	18.47	19.19	27,750	-0.26(-1.34%)
May 14, 2018	20.14	20.14	19.13	19.45	18,669	-0.54(-2.70%)
May 11, 2018	19.54	20.15	19.50	19.99	23,613	+0.50(+2.57%)
May 10, 2018	19.76	19.76	19.34	19.49	23,236	-0.02(-0.10%)
May 09, 2018	20.25	20.25	19.48	19.51	21,508	-0.49(-2.45%)
May 08, 2018	20.32	20.32	19.53	20.00	25,943	+0.05(+0.25%)
May 07, 2018	19.51	20.92	19.51	19.95	13,253	+0.05(+0.25%)
May 04, 2018	19.53	20.00	19.03	19.90	14,398	+1.40(+7.57%)
May 03, 2018	19.05	19.08	18.22	18.50	9,903	-0.17(-0.91%)
May 02, 2018	19.02	19.10	18.08	18.67	16,161	-0.49(-2.56%)
May 01, 2018	19.00	19.23	18.92	19.16	3,686	-0.11(-0.57%)
Apr 30, 2018	19.48	19.48	19.27	19.27	1,773	+0.40(+2.12%)
Apr 27, 2018	18.87	19.53	18.60	18.87	18,385	-0.37(-1.92%)
Apr 26, 2018	19.15	19.25	19.00	19.24	7,694	+0.04(+0.21%)
Apr 25, 2018	18.93	19.95	18.00	19.20	24,058	+0.46(+2.45%)
Apr 24, 2018	18.27	18.75	17.57	18.74	23,120	+0.66(+3.65%)
Apr 23, 2018	16.85	18.19	16.85	18.08	12,096	+0.67(+3.85%)
Apr 20, 2018	16.79	17.55	16.79	17.41	7,414	+0.46(+2.71%)
Apr 19, 2018	17.57	17.57	16.76	16.95	17,087	-0.50(-2.87%)
Apr 18, 2018	17.46	17.50	17.00	17.45	9,572	-0.12(-0.68%)
Apr 17, 2018	17.34	17.57	17.12	17.57	8,896	+0.50(+2.90%)
Apr 16, 2018	17.73	17.73	17.00	17.07	16,429	-0.75(-4.23%)
Apr 13, 2018	18.05	18.20	17.29	17.83	21,560	-0.29(-1.60%)
Apr 12, 2018	17.43	18.35	17.43	18.12	15,732	+0.81(+4.68%)
Apr 11, 2018	17.23	17.58	17.01	17.31	15,699	+0.26(+1.52%)
Apr 10, 2018	16.85	17.46	16.78	17.05	14,687	+0.17(+1.01%)
Apr 09, 2018	16.77	18.59	16.72	16.88	27,860	+0.15(+0.90%)
Apr 06, 2018	16.21	16.81	16.11	16.73	15,470	+0.28(+1.70%)
Apr 05, 2018	16.50	16.68	16.31	16.45	16,247	-0.05(-0.30%)
Apr 04, 2018		16.85	16.14	16.50	13,995	+0.37(+2.29%)
Apr 03, 2018	16.42	16.75	16.08	16.13	18,633	-0.17(-1.04%)
Apr 02, 2018	16.43	16.67	16.00	16.30	17,452	-0.18(-1.09%)
Mar 29, 2018		16.48	16.48	16.48	0	-0.07(-0.42%)
Mar 28, 2018	16.03	16.68	16.00	16.55	10,860	+0.41(+2.54%)
Mar 27, 2018	16.00	16.49	16.00	16.14	23,596	+0.27(+1.70%)
Mar 26, 2018	16.35	16.35	15.28	15.87	7,289	+0.09(+0.57%)
Mar 23, 2018	14.92	16.00	14.92	15.78	23,668	+1.32(+9.13%)
Mar 22, 2018	14.11	14.80	13.73	14.46	23,270	+0.52(+3.73%)
Mar 21, 2018	13.50	14.50	13.50	13.94	20,326	+0.39(+2.88%)
Mar 20, 2018	14.50	14.50	13.16	13.55	32,514	-0.86(-5.97%)
Mar 19, 2018	14.51	14.84	14.10	14.41	16,664	-0.27(-1.84%)
Mar 16, 2018	15.00	15.80	14.66	14.68	36,781	-0.32(-2.13%)
Mar 15, 2018	14.73	15.45	14.73	15.00	20,406	-0.04(-0.27%)
Mar 14, 2018	16.51	16.51	14.64	15.04	45,422	-0.88(-5.53%)
Mar 13, 2018	15.50	16.00	14.90	15.92	43,960	+0.04(+0.25%)
Mar 12, 2018	16.19	16.31	15.75	15.88	12,607	-0.26(-1.61%)
Mar 09, 2018	16.47	16.47	15.80	16.14	7,020	-0.19(-1.16%)
Mar 08, 2018	16.87	16.87	16.15	16.33	3,243	-0.37(-2.22%)
Mar 07, 2018	16.94	16.94	16.51	16.70	2,217	-0.23(-1.36%)
Mar 06, 2018	16.64	16.93	16.52	16.93	3,704	+0.38(+2.30%)
Mar 05, 2018	16.14	16.55	16.09	16.55	2,387	-0.10(-0.60%)
Mar 02, 2018	16.20	16.75	15.80	16.65	24,030	-0.15(-0.89%)
Mar 01, 2018	17.34	17.34	15.59	16.80	22,496	-0.54(-3.11%)
Feb 28, 2018	17.32	17.34	17.32	17.34	2,209	-0.09(-0.52%)
Feb 27, 2018	17.76	17.76	17.28	17.43	3,524	-0.02(-0.11%)
Feb 26, 2018	16.84	17.50	16.84	17.45	7,674	-0.13(-0.74%)
Feb 23, 2018	17.11	17.63	17.11	17.58	3,429	+0.08(+0.46%)
Feb 22, 2018	17.70	17.70	17.45	17.50	5,069	+0.10(+0.57%)
Feb 21, 2018	17.75	17.75	17.16	17.40	44,045	-0.22(-1.25%)
Feb 20, 2018	17.97	17.97	17.34	17.62	3,812	-0.38(-2.11%)
Feb 16, 2018		18.00	18.00	18.00	0	+0.57(+3.27%)
Feb 15, 2018	17.50	17.51	16.70	17.43	7,579	-0.21(-1.19%)
Feb 14, 2018	16.88	17.70	16.66	17.64	9,779	+0.76(+4.50%)
Feb 13, 2018	16.93	16.99	16.51	16.88	7,030	+0.08(+0.48%)
Feb 12, 2018	17.30	17.50	16.74	16.80	8,551	-0.53(-3.06%)
Feb 09, 2018	16.12	17.39	16.03	17.33	31,049	+0.82(+4.97%)
Feb 08, 2018	16.01	17.45	15.98	16.51	24,320	-0.16(-0.96%)
Feb 07, 2018	16.34	17.26	16.10	16.67	18,824	+0.51(+3.16%)
Feb 06, 2018	16.00	17.50	15.60	16.16	16,776	+0.09(+0.56%)
Feb 05, 2018	15.82	16.30	15.78	16.07	9,890	-0.23(-1.41%)
Feb 02, 2018	16.60	16.97	16.00	16.30	6,280	-0.28(-1.69%)
Feb 01, 2018	17.15	17.15	16.50	16.58	10,365	-0.29(-1.72%)
Jan 31, 2018	17.86	18.04	16.82	16.87	24,064	-1.25(-6.90%)
Jan 30, 2018	18.18	18.48	18.10	18.12	6,972	+0.11(+0.61%)
Jan 29, 2018	19.39	19.39	18.01	18.01	25,802	-1.27(-6.59%)
Jan 26, 2018	19.32	19.46	19.11	19.28	6,580	+0.05(+0.26%)
Jan 25, 2018	19.25	19.80	19.05	19.23	43,119	+0.22(+1.16%)
Jan 24, 2018	20.10	20.10	19.00	19.01	12,853	-0.61(-3.11%)
Jan 23, 2018	19.74	19.74	19.25	19.62	7,424	+0.15(+0.77%)
Jan 22, 2018	19.66	19.66	19.11	19.47	6,456	+0.28(+1.46%)
Jan 19, 2018	19.36	19.36	19.07	19.19	8,181	-0.26(-1.34%)
Jan 18, 2018	19.40	19.48	19.12	19.45	13,956	-0.06(-0.31%)
Jan 17, 2018	19.25	19.75	19.09	19.51	20,352	+0.33(+1.72%)
Jan 16, 2018	19.73	19.90	19.10	19.18	22,499	-0.46(-2.34%)
Jan 12, 2018		19.64	19.64	19.64	0	+0.14(+0.72%)
Jan 11, 2018	19.69	19.73	19.00	19.50	15,127	-0.50(-2.50%)
Jan 10, 2018	20.73	20.73	19.34	20.00	14,029	-0.08(-0.40%)
Jan 09, 2018	20.46	21.11	19.62	20.08	29,374	-0.51(-2.48%)
Jan 08, 2018	21.50	21.63	20.15	20.59	13,854	-0.71(-3.33%)
Jan 05, 2018	21.04	21.49	19.09	21.30	16,012	+0.32(+1.53%)
Jan 04, 2018	21.01	21.01	20.16	20.98	9,881	+0.66(+3.25%)
Jan 03, 2018	20.81	22.73	19.98	20.32	42,485	-0.20(-0.97%)
Jan 02, 2018		20.52	18.95	20.52	36,459	+1.57(+8.28%)
Dec 29, 2017		18.95	18.95	18.95	0	-0.03(-0.16%)
Dec 28, 2017	18.86	19.25	18.75	18.98	10,242	-0.02(-0.11%)
Dec 27, 2017	18.76	19.23	18.75	19.00	9,807	+0.00(+0.00%)
Dec 26, 2017	19.22	19.30	18.75	19.00	5,872	-0.05(-0.26%)
Dec 22, 2017	18.91	19.40	18.91	19.05	8,519	+0.17(+0.90%)
Dec 21, 2017	19.39	19.53	17.73	18.88	30,471	-0.12(-0.63%)
Dec 20, 2017	19.44	19.44	18.81	19.00	27,912	-0.35(-1.81%)
Dec 19, 2017	19.04	20.00	18.84	19.35	57,047	+0.23(+1.20%)
Dec 18, 2017	18.92	19.84	18.84	19.12	31,315	+0.34(+1.81%)
Dec 15, 2017	19.50	19.50	18.70	18.78	265,427	-0.72(-3.69%)
Dec 14, 2017	18.82	21.00	18.76	19.50	108,555	+0.71(+3.78%)
Dec 13, 2017	18.60	19.95	18.38	18.79	38,559	+0.68(+3.75%)
Dec 12, 2017	17.84	18.30	17.73	18.11	31,337	+0.13(+0.72%)
Dec 11, 2017	17.94	18.16	17.77	17.98	28,333	-0.13(-0.72%)
Dec 08, 2017	18.00	19.00	17.70	18.11	20,585	+0.12(+0.67%)
Dec 07, 2017	17.99	18.02	17.82	17.99	13,834	+0.14(+0.78%)
Dec 06, 2017	17.35	18.30	17.35	17.85	20,257	-0.42(-2.30%)
Dec 05, 2017	17.50	18.28	17.50	18.27	13,833	+0.36(+2.01%)
Dec 04, 2017	18.10	18.10	17.50	17.91	16,209	-0.09(-0.50%)
Dec 01, 2017	18.40	19.22	18.00	18.00	36,246	-0.40(-2.17%)
Nov 30, 2017	17.37	19.00	17.37	18.40	23,852	+0.81(+4.60%)
Nov 29, 2017	18.56	18.56	17.25	17.59	32,062	-1.16(-6.19%)
Nov 28, 2017	18.59	20.45	17.00	18.75	59,037	-0.03(-0.16%)
Nov 27, 2017	18.71	19.90	18.38	18.78	15,524	+0.35(+1.90%)
Nov 24, 2017	19.27	19.64	18.41	18.43	11,835	-0.67(-3.51%)
Nov 22, 2017	18.30	19.30	18.06	19.10	13,664	+1.01(+5.58%)
Nov 21, 2017	16.90	18.65	16.85	18.09	28,999	+0.89(+5.17%)
Nov 20, 2017	18.33	18.50	15.57	17.20	70,150	-1.05(-5.75%)
Nov 17, 2017	19.86	20.15	18.05	18.25	42,194	-1.73(-8.66%)
Nov 16, 2017	20.19	21.00	19.98	19.98	66,000	-0.26(-1.28%)
Nov 15, 2017	20.35	20.80	20.00	20.24	9,717	-0.20(-0.98%)
Nov 14, 2017	21.00	21.00	20.08	20.44	29,018	-0.56(-2.67%)
Nov 13, 2017	21.01	21.98	20.54	21.00	36,273	-0.65(-3.00%)
Nov 10, 2017	20.15	21.65	19.76	21.65	39,556	+1.27(+6.23%)
Nov 09, 2017	20.69	20.69	19.00	20.38	61,910	+0.09(+0.44%)
Nov 08, 2017	20.45	20.70	20.25	20.29	40,082	-0.30(-1.46%)
Nov 07, 2017	21.35	21.35	20.14	20.59	58,017	-0.76(-3.56%)
Nov 06, 2017	19.83	21.35	18.22	21.35	44,307	+1.52(+7.67%)
Nov 03, 2017	18.43	19.84	18.20	19.83	20,118	+1.28(+6.90%)
Nov 02, 2017	18.41	19.49	17.96	18.55	11,734	-0.03(-0.16%)
Nov 01, 2017	17.75	18.86	17.99	18.58	35,375	+0.59(+3.28%)
Oct 31, 2017	19.00	19.00	17.85	17.99	37,339	-0.27(-1.48%)
Oct 30, 2017	16.21	19.33	16.02	18.26	27,818	+1.92(+11.75%)
Oct 27, 2017	16.96	16.96	15.88	16.34	6,491	+0.23(+1.43%)
Oct 26, 2017	16.75	16.75	16.11	16.11	27,592	-0.29(-1.77%)
Oct 25, 2017	15.87	16.42	15.70	16.40	21,192	+0.43(+2.69%)
Oct 24, 2017	16.37	16.55	15.70	15.97	12,982	+0.09(+0.57%)
Oct 23, 2017	16.37	16.47	15.65	15.88	16,521	-0.36(-2.22%)
Oct 20, 2017	16.24	16.97	16.01	16.24	16,336	+0.01(+0.06%)
Oct 19, 2017	16.25	16.50	15.79	16.23	21,087	-0.13(-0.79%)
Oct 18, 2017	16.42	16.42	15.46	16.36	49,641	+0.41(+2.57%)
Oct 17, 2017	15.94	16.83	15.69	15.95	81,859	+0.47(+3.04%)
Oct 16, 2017	15.17	16.96	15.08	15.48	126,730	+0.18(+1.18%)
Oct 13, 2017	13.50	16.16	13.50	15.30	68,957	+1.10(+7.75%)
Oct 12, 2017	13.78	14.30	13.50	14.20	30,487	+0.27(+1.94%)
Oct 11, 2017	12.61	13.99	12.01	13.93	52,655	+1.13(+8.83%)
Oct 10, 2017	12.50	12.92	12.50	12.80	19,727	+0.13(+1.03%)
Oct 09, 2017	13.20	13.20	12.57	12.67	20,634	-0.39(-2.99%)
Oct 06, 2017	12.28	13.10	12.28	13.06	18,806	+0.49(+3.90%)
Oct 05, 2017	12.90	12.94	12.16	12.57	30,968	-0.04(-0.32%)
Oct 04, 2017	12.99	13.32	12.58	12.61	27,131	-0.21(-1.64%)
Oct 03, 2017	12.47	13.20	12.13	12.82	32,185	+0.70(+5.78%)
Oct 02, 2017	12.25	12.55	11.68	12.12	61,496	-0.12(-0.98%)
Sep 29, 2017	11.90	12.48	11.80	12.24	58,031	+0.30(+2.51%)
Sep 28, 2017	13.08	13.49	11.14	11.94	133,228	-1.06(-8.15%)
Sep 27, 2017	13.96	14.37	12.66	13.00	96,150	-0.98(-7.01%)
Sep 26, 2017	13.62	14.55	13.60	13.98	28,162	+0.06(+0.43%)
Sep 25, 2017	13.82	14.53	13.65	13.92	135,544	+0.29(+2.13%)
Sep 22, 2017	13.07	14.01	13.07	13.63	48,941	+0.22(+1.64%)
Sep 21, 2017	15.03	15.55	13.06	13.41	204,192	-0.88(-6.16%)