Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	17.49	18.25	17.49	18.10	19,434	+0.35(+1.97%)
Oct 28, 2021	17.29	18.57	17.20	17.75	16,734	+0.56(+3.26%)
Oct 27, 2021	17.90	18.02	16.88	17.19	35,329	-0.62(-3.48%)
Oct 26, 2021	17.41			17.81	42,356	+0.36(+2.06%)
Oct 25, 2021	17.37	17.86	17.10	17.45	20,146	-0.09(-0.51%)
Oct 22, 2021	17.40	17.90	17.33	17.54	27,122	-0.04(-0.23%)
Oct 21, 2021	18.10	18.39	17.38	17.58	22,207	-0.52(-2.87%)
Oct 20, 2021	17.78	18.50	17.46	18.10	16,027	+0.12(+0.67%)
Oct 19, 2021	17.92	18.54	17.92	17.98	27,070	+0.34(+1.93%)
Oct 18, 2021	18.30	18.56	17.04	17.64	33,167	-0.56(-3.08%)
Oct 15, 2021	19.02	19.24	18.01	18.20	49,227	-0.41(-2.20%)
Oct 14, 2021	18.67	19.67	17.87	18.61	78,815	-0.25(-1.33%)
Oct 13, 2021	17.45	19.10	17.40	18.86	34,239	+1.29(+7.34%)
Oct 12, 2021	17.60	17.82	17.18	17.57	28,968	-0.02(-0.11%)
Oct 11, 2021	18.48	18.48	17.21	17.59	38,908	+0.47(+2.75%)
Oct 08, 2021	17.84	18.76	16.94	17.12	55,978	+0.17(+1.00%)
Oct 07, 2021	16.98	17.52	16.57	16.95	31,189	+0.24(+1.44%)
Oct 06, 2021	16.72	17.38	16.23	16.71	38,135	-0.08(-0.48%)
Oct 05, 2021	17.63	17.62	16.58	16.79	23,889	-0.29(-1.70%)
Oct 04, 2021	17.95	17.95	16.74	17.08	42,942	-0.64(-3.61%)
Oct 01, 2021	18.18	18.18	16.82	17.72	59,584	-0.28(-1.56%)
Sep 30, 2021	18.00	19.76	16.73	18.00	482,013	-0.02(-0.11%)
Sep 29, 2021	17.50	18.42	16.50	18.02	102,840	+0.67(+3.86%)
Sep 28, 2021	18.08	18.08	16.89	17.35	104,324	-1.01(-5.50%)
Sep 27, 2021	17.83	18.79	17.68	18.36	87,320	+0.34(+1.89%)
Sep 24, 2021	20.40	20.40	17.75	18.02	177,869	-2.48(-12.10%)
Sep 23, 2021	19.22	21.00	19.22	20.50	28,988	+1.31(+6.83%)
Sep 22, 2021	19.64	19.75	18.74	19.19	42,709	-0.76(-3.81%)
Sep 21, 2021	18.90	20.45	18.89	19.95	34,241	+1.13(+6.00%)
Sep 20, 2021	20.38	20.38	18.38	18.82	73,449	-1.76(-8.55%)
Sep 17, 2021	20.46	21.61	20.14	20.58	216,200	+0.23(+1.13%)
Sep 16, 2021	20.09	21.01	20.09	20.35	24,788	+0.01(+0.05%)
Sep 15, 2021	21.18	21.18	20.14	20.34	42,233	-0.26(-1.26%)
Sep 14, 2021	21.55	21.80	20.59	20.60	21,255	-0.85(-3.96%)
Sep 13, 2021	21.42	21.93	20.72	21.45	22,326	+0.27(+1.27%)
Sep 10, 2021	21.90	22.13	20.93	21.18	28,172	-0.59(-2.71%)
Sep 09, 2021	21.90	22.60	21.76	21.77	31,955	-0.14(-0.64%)
Sep 08, 2021	22.06	22.52	21.62	21.91	17,563	+0.14(+0.64%)
Sep 07, 2021	22.83	22.84	21.72	21.77	40,007	+0.27(+1.26%)
Sep 03, 2021	22.45	22.45	21.46	21.50	22,293	-1.09(-4.83%)
Sep 02, 2021	21.88	22.70	21.76	22.59	23,950	+0.49(+2.22%)
Sep 01, 2021	22.00	22.50	21.45	22.10	28,034	+0.10(+0.45%)
Aug 31, 2021	21.83	22.39	21.30	22.00	30,414	+0.05(+0.23%)
Aug 30, 2021	22.20	22.75	21.67	21.95	15,786	-0.20(-0.90%)
Aug 27, 2021	21.95	22.90	21.65	22.15	45,704	+0.11(+0.50%)
Aug 26, 2021	22.60	22.75	21.74	22.04	31,705	-0.36(-1.61%)
Aug 25, 2021	22.25	23.01	21.96	22.40	23,915	+0.08(+0.36%)
Aug 24, 2021	22.16	23.11	20.95	22.32	16,374	+0.08(+0.36%)
Aug 23, 2021	21.65	22.78	20.34	22.24	57,147	+0.95(+4.46%)
Aug 20, 2021	19.49	21.87	19.40	21.29	28,438	+1.68(+8.57%)
Aug 19, 2021	19.75	20.43	19.46	19.61	47,058	-0.23(-1.16%)
Aug 18, 2021	20.81	20.98	19.55	19.84	30,704	-0.42(-2.07%)
Aug 17, 2021	20.69	20.96	19.52	20.26	21,352	-0.68(-3.25%)
Aug 16, 2021	20.46	21.79	19.92	20.94	27,791	-0.38(-1.78%)
Aug 13, 2021	21.64	22.01	21.21	21.32	21,510	-0.57(-2.60%)
Aug 12, 2021	20.04	22.15	20.04	21.89	42,525	+1.85(+9.23%)
Aug 11, 2021	21.14	21.14	19.10	20.04	51,885	-0.54(-2.62%)
Aug 10, 2021	20.69	20.81	19.64	20.58	50,596	+0.01(+0.05%)
Aug 09, 2021	20.99	21.15	20.30	20.57	42,356	-0.28(-1.34%)
Aug 06, 2021	21.19	21.19	20.60	20.85	15,782	-0.26(-1.23%)
Aug 05, 2021	20.05	21.21	19.80	21.11	61,351	+1.10(+5.50%)
Aug 04, 2021	20.14	20.61	19.49	20.01	28,164	-0.35(-1.72%)
Aug 03, 2021	20.33	20.83	19.33	20.36	25,060	+0.15(+0.74%)