Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	17.27	18.66	17.27	17.37	9,149	-0.62(-3.45%)
Aug 30, 2019	18.00	18.35	17.47	17.99	8,100	+0.46(+2.62%)
Aug 29, 2019	17.53	18.62	17.15	17.53	13,012	+0.38(+2.22%)
Aug 28, 2019	17.10	17.15	16.19	17.15	3,824	+0.10(+0.59%)
Aug 27, 2019	17.49	18.00	16.68	17.05	18,792	-0.45(-2.57%)
Aug 26, 2019	16.05	17.55	15.54	17.50	15,260	+1.76(+11.18%)
Aug 23, 2019	16.59	17.97	15.68	15.74	12,300	-0.82(-4.95%)
Aug 22, 2019	17.90	18.08	16.10	16.56	5,080	-0.95(-5.43%)
Aug 21, 2019	19.24	19.34	17.21	17.51	23,019	-1.73(-8.99%)
Aug 20, 2019	19.52	19.79	19.10	19.24	3,553	-0.56(-2.83%)
Aug 19, 2019	19.87	20.17	19.45	19.80	4,223	+0.02(+0.10%)
Aug 16, 2019	19.85	19.85	18.82	19.78	3,900	+0.16(+0.82%)
Aug 15, 2019	19.66	20.86	19.51	19.62	8,091	-0.13(-0.66%)
Aug 14, 2019	19.71	20.01	19.71	19.75	3,273	-0.14(-0.70%)
Aug 13, 2019	19.93	20.50	19.51	19.89	12,816	+0.17(+0.86%)
Aug 12, 2019	20.04	20.04	19.72	19.72	1,903	-0.39(-1.94%)
Aug 09, 2019	20.20	20.49	20.08	20.11	2,400	+0.31(+1.57%)
Aug 08, 2019	22.00	22.00	19.80	19.80	4,729	-0.17(-0.85%)
Aug 07, 2019	20.82	20.82	19.61	19.97	2,446	-0.59(-2.87%)
Aug 06, 2019	21.69	21.69	20.56	20.56	1,488	+0.86(+4.37%)
Aug 05, 2019	21.00	21.45	19.12	19.70	12,292	-2.38(-10.78%)
Aug 02, 2019	23.00	23.00	22.08	22.08	1,700	-1.00(-4.33%)
Aug 01, 2019	22.85	23.80	22.42	23.08	2,971	+0.32(+1.41%)
Jul 31, 2019	21.89	22.90	21.89	22.76	10,313	+0.82(+3.74%)
Jul 30, 2019	21.10	22.50	21.10	21.94	10,241	+0.79(+3.74%)
Jul 29, 2019	22.89	22.89	21.01	21.15	5,710	+0.00(+0.00%)
Jul 26, 2019	21.95	21.95	21.02	21.15	4,600	+0.14(+0.67%)
Jul 25, 2019	21.61	21.61	21.01	21.01	2,784	-0.89(-4.06%)
Jul 24, 2019	22.15	22.30	21.90	21.90	3,027	-0.12(-0.54%)
Jul 23, 2019	22.50	22.62	22.02	22.02	12,556	-0.98(-4.26%)
Jul 22, 2019	22.55	23.00	22.55	23.00	1,012	+0.40(+1.77%)
Jul 19, 2019	22.89	23.22	22.01	22.60	3,700	-0.50(-2.16%)
Jul 18, 2019	22.54	23.30	22.54	23.10	6,078	+0.23(+1.01%)
Jul 17, 2019	23.50	23.50	22.87	22.87	6,756	-0.78(-3.30%)
Jul 16, 2019	23.29	23.93	23.29	23.65	2,210	+0.15(+0.64%)
Jul 15, 2019	23.25	23.62	23.20	23.50	7,236	+0.20(+0.86%)
Jul 12, 2019	23.73	23.73	23.30	23.30	3,500	+0.08(+0.34%)
Jul 11, 2019	23.00	23.50	23.00	23.22	5,701	+0.02(+0.09%)
Jul 10, 2019	23.00	24.02	23.00	23.20	3,686	+0.63(+2.79%)
Jul 09, 2019	22.50	22.96	22.50	22.57	7,450	-0.12(-0.53%)
Jul 08, 2019	22.95	22.95	22.69	22.69	1,734	-0.15(-0.66%)
Jul 05, 2019	22.53	23.00	22.50	22.84	7,800	+0.39(+1.74%)
Jul 03, 2019	22.50	22.77	20.92	22.45	2,900	-0.08(-0.36%)
Jul 02, 2019	22.77	23.21	22.53	22.53	10,760	-0.22(-0.97%)