Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.87	10.87	10.22	10.70	8,900	+0.55(+5.42%)
Nov 27, 2019	10.15	10.37	10.00	10.15	11,900	+0.09(+0.89%)
Nov 26, 2019	9.760	10.21	9.760	10.06	33,676	+0.07(+0.70%)
Nov 25, 2019	10.48	10.48	9.500	9.990	28,386	-0.49(-4.68%)
Nov 22, 2019	10.57	10.83	10.29	10.48	24,100	-0.09(-0.85%)
Nov 21, 2019	10.64	11.70	10.56	10.57	16,228	-0.12(-1.12%)
Nov 20, 2019	10.76	11.14	10.50	10.69	18,519	-0.12(-1.11%)
Nov 19, 2019	11.30	11.34	10.60	10.81	21,740	-0.36(-3.22%)
Nov 18, 2019	13.01	13.25	9.500	11.17	43,695	-1.86(-14.27%)
Nov 15, 2019	13.24	13.76	13.03	13.03	7,600	-0.08(-0.61%)
Nov 14, 2019	13.87	13.87	13.11	13.11	4,884	-0.66(-4.79%)
Nov 13, 2019	14.25	14.25	13.77	13.77	4,510	-0.47(-3.30%)
Nov 12, 2019	14.42	14.42	13.77	14.24	5,669	-0.16(-1.11%)
Nov 11, 2019	14.54	15.52	14.39	14.40	5,848	+0.10(+0.70%)
Nov 08, 2019	14.00	14.44	13.50	14.30	4,400	+0.26(+1.85%)
Nov 07, 2019	14.11	14.25	13.51	14.04	11,000	-0.06(-0.43%)
Nov 06, 2019	14.78	15.16	13.80	14.10	15,827	-1.24(-8.08%)
Nov 05, 2019	15.45	15.73	15.03	15.34	11,422	-0.10(-0.65%)
Nov 04, 2019	15.77	15.77	15.44	15.44	2,764	+0.00(+0.00%)
Nov 01, 2019	15.75	15.75	15.11	15.44	5,200	-0.31(-1.97%)
Oct 31, 2019	15.73	15.75	15.71	15.75	4,328	-0.03(-0.19%)
Oct 30, 2019	15.71	15.90	15.52	15.78	1,867	-0.03(-0.19%)
Oct 29, 2019	15.70	15.90	15.52	15.81	7,103	+0.29(+1.87%)
Oct 28, 2019	15.54	15.62	15.52	15.52	2,448	-0.02(-0.13%)
Oct 25, 2019	16.03	16.03	15.54	15.54	2,400	-0.26(-1.65%)
Oct 24, 2019	15.75	15.81	15.75	15.80	3,669	+0.23(+1.48%)
Oct 23, 2019	16.18	16.18	15.57	15.57	10,819	-0.53(-3.29%)
Oct 22, 2019	16.50	16.50	16.10	16.10	3,594	-0.35(-2.13%)
Oct 21, 2019	16.88	16.88	16.21	16.45	2,942	+0.39(+2.43%)
Oct 18, 2019	16.29	16.50	16.06	16.06	6,300	-0.44(-2.67%)
Oct 17, 2019	16.50	16.50	16.50	16.50	1,996	+0.30(+1.85%)
Oct 16, 2019	15.85	16.20	15.85	16.20	1,248	-0.15(-0.92%)
Oct 15, 2019	15.74	16.50	15.74	16.35	1,157	+0.21(+1.30%)
Oct 14, 2019	16.11	16.14	16.11	16.14	1,059	+0.14(+0.88%)
Oct 11, 2019	16.28	16.50	16.00	16.00	2,800	-0.05(-0.31%)
Oct 10, 2019	16.42	16.50	16.05	16.05	4,610	-0.55(-3.31%)
Oct 09, 2019	16.46	16.78	16.46	16.60	2,227	+0.40(+2.47%)
Oct 08, 2019	15.90	16.54	15.90	16.20	2,969	+0.30(+1.89%)
Oct 07, 2019	15.80	16.28	15.43	15.90	3,202	-0.05(-0.31%)
Oct 04, 2019	18.38	18.38	15.52	15.95	11,600	-0.76(-4.55%)
Oct 03, 2019	16.75	16.75	16.36	16.71	2,322	+0.36(+2.20%)
Oct 02, 2019	16.61	16.86	16.31	16.35	12,414	-0.35(-2.10%)
Oct 01, 2019	16.64	17.50	16.64	16.70	2,325	-0.28(-1.65%)
Sep 30, 2019	17.25	17.58	16.61	16.98	7,288	-0.01(-0.06%)
Sep 27, 2019	17.18	17.42	16.66	16.99	8,100	-0.31(-1.79%)
Sep 26, 2019	17.50	17.96	17.26	17.30	8,562	+0.18(+1.05%)
Sep 25, 2019	18.00	18.00	16.55	17.12	17,025	-0.54(-3.06%)
Sep 24, 2019	18.50	18.53	17.42	17.66	6,197	-0.63(-3.44%)
Sep 23, 2019	18.02	18.43	18.02	18.29	9,471	-0.10(-0.54%)
Sep 20, 2019	17.56	18.50	17.52	18.39	26,400	+0.77(+4.37%)
Sep 19, 2019	17.50	18.28	17.40	17.62	27,636	+0.29(+1.67%)
Sep 18, 2019	17.37	18.33	17.17	17.33	18,909	-0.11(-0.63%)
Sep 17, 2019	17.50	17.76	17.19	17.44	14,296	+0.29(+1.69%)
Sep 16, 2019	16.95	17.40	16.90	17.15	7,052	-0.25(-1.44%)
Sep 13, 2019	17.41	17.49	16.64	17.40	15,900	+0.10(+0.58%)
Sep 12, 2019	16.80	17.61	16.71	17.30	11,908	+0.57(+3.41%)
Sep 11, 2019	16.51	17.35	16.51	16.73	15,162	-0.67(-3.85%)
Sep 10, 2019	17.17	17.40	16.79	17.40	6,612	+0.34(+1.99%)
Sep 09, 2019	17.32	17.69	17.06	17.06	2,698	+0.06(+0.35%)
Sep 06, 2019	17.17	17.17	16.95	17.00	4,500	-0.10(-0.58%)
Sep 05, 2019	17.50	17.90	16.90	17.10	10,163	+0.16(+0.94%)
Sep 04, 2019	17.99	18.91	16.52	16.94	6,013	-0.43(-2.48%)