Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)