Skip to main content

Celcuity Inc (NQ: CELC )

21.60 +3.44 (+18.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 24.69 24.69 22.75 22.75 20,278 -2.25(-9.00%)
Jun 28, 2019 21.41 25.00 21.27 25.00 55,700 +3.25(+14.94%)
Jun 27, 2019 20.02 21.75 20.02 21.75 7,293 +1.68(+8.37%)
Jun 26, 2019 20.67 20.67 20.03 20.07 6,465 -0.18(-0.89%)
Jun 25, 2019 20.80 21.64 20.25 20.25 5,548 -0.12(-0.59%)
Jun 24, 2019 21.35 21.75 20.37 20.37 11,679 -1.78(-8.04%)
Jun 21, 2019 21.72 22.17 21.26 22.15 15,700 -0.04(-0.18%)
Jun 20, 2019 21.98 22.35 20.88 22.19 14,850 +0.01(+0.05%)
Jun 19, 2019 22.46 22.54 22.00 22.18 7,704 -0.31(-1.38%)
Jun 18, 2019 22.56 22.56 22.02 22.49 1,332 -0.01(-0.04%)
Jun 17, 2019 21.86 22.50 21.55 22.50 4,448 +0.83(+3.83%)
Jun 14, 2019 21.59 21.82 21.59 21.67 2,400 -0.11(-0.51%)
Jun 13, 2019 22.48 22.48 21.41 21.78 5,282 -0.45(-2.02%)
Jun 12, 2019 22.20 22.33 22.20 22.23 818 +0.51(+2.35%)
Jun 11, 2019 21.83 21.98 21.02 21.72 5,909 +0.24(+1.12%)
Jun 10, 2019 20.06 21.48 19.01 21.48 4,247 +1.22(+6.02%)
Jun 07, 2019 20.88 20.88 20.26 20.26 1,700 -0.42(-2.03%)
Jun 06, 2019 20.70 20.95 20.30 20.68 5,133 +0.13(+0.63%)
Jun 05, 2019 19.90 20.61 19.90 20.55 10,297 +0.67(+3.37%)
Jun 04, 2019 20.22 20.52 19.88 19.88 6,359 -0.49(-2.41%)
Jun 03, 2019 21.00 21.13 20.00 20.37 12,226 -0.72(-3.41%)
May 31, 2019 21.80 21.80 20.99 21.09 4,900 -0.78(-3.57%)
May 30, 2019 22.37 22.37 20.75 21.87 8,495 -0.70(-3.10%)
May 29, 2019 22.49 23.27 21.40 22.57 4,224 +0.11(+0.49%)
May 28, 2019 23.10 23.50 22.46 22.46 6,060 -1.01(-4.30%)
May 24, 2019 23.00 23.47 22.98 23.47 7,600 +0.17(+0.73%)
May 23, 2019 23.75 23.75 23.30 23.30 3,000 -0.50(-2.10%)
May 22, 2019 23.70 23.87 23.22 23.80 3,816 +0.12(+0.51%)
May 21, 2019 23.00 23.68 22.53 23.68 5,936 +0.33(+1.41%)
May 20, 2019 22.35 23.41 22.35 23.35 2,332 +0.75(+3.32%)
May 17, 2019 22.39 23.22 21.93 22.60 10,400 +0.15(+0.67%)
May 16, 2019 21.46 23.00 21.27 22.45 7,612 +1.07(+5.00%)
May 15, 2019 20.80 21.38 20.80 21.38 1,565 -0.06(-0.28%)
May 14, 2019 21.13 21.55 21.11 21.44 2,048 +0.02(+0.09%)
May 13, 2019 20.88 22.00 20.88 21.42 9,249 -0.83(-3.73%)
May 10, 2019 22.04 22.25 22.04 22.25 1,900 -0.10(-0.45%)
May 09, 2019 21.86 22.40 21.63 22.35 6,280 +0.70(+3.23%)
May 08, 2019 20.37 21.65 20.37 21.65 4,317 -0.15(-0.69%)
May 07, 2019 22.02 22.02 21.26 21.80 8,590 -0.40(-1.80%)
May 06, 2019 22.62 22.62 21.86 22.20 3,242 +0.01(+0.05%)
May 03, 2019 22.15 22.19 21.52 22.19 2,800 +0.79(+3.69%)
May 02, 2019 21.58 21.58 20.87 21.40 6,407 -0.04(-0.19%)
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.