Celcuity Inc (NQ: CELC )

5.700 +0.080 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 5.710 6.000 5.610 5.700 189,508 +0.08(+1.42%)
May 19, 2022 5.560 5.750 5.350 5.620 129,672 +0.11(+2.00%)
May 18, 2022 5.350 5.520 5.140 5.510 65,920 +0.01(+0.18%)
May 17, 2022 5.830 5.830 4.810 5.500 208,838 -0.16(-2.83%)
May 16, 2022 5.450 6.000 5.410 5.660 310,025 +0.31(+5.79%)
May 13, 2022 5.800 5.950 5.310 5.350 53,138 -0.40(-6.96%)
May 12, 2022 5.730 6.370 5.560 5.750 43,476 +0.01(+0.17%)
May 11, 2022 6.900 7.020 5.690 5.740 42,730 -1.22(-17.53%)
May 10, 2022 6.340 7.270 6.240 6.960 66,162 +0.73(+11.72%)
May 09, 2022 6.315 6.315 6.010 6.230 39,849 -0.21(-3.26%)
May 06, 2022 6.240 6.540 6.120 6.440 18,511 +0.02(+0.31%)
May 05, 2022 6.620 6.670 6.350 6.420 23,630 -0.36(-5.31%)
May 04, 2022 6.200 6.900 6.015 6.780 59,549 +0.54(+8.65%)
May 03, 2022 6.420 6.630 6.100 6.240 60,220 -0.17(-2.65%)
May 02, 2022 6.470 6.575 5.940 6.410 72,160 -0.11(-1.69%)
Apr 29, 2022 6.860 6.900 6.340 6.520 78,065 -0.39(-5.64%)
Apr 28, 2022 7.090 7.095 6.670 6.910 44,316 -0.16(-2.26%)
Apr 27, 2022 7.380 7.500 6.780 7.070 38,475 -0.33(-4.46%)
Apr 26, 2022 7.420 7.610 6.940 7.400 58,811 -0.14(-1.86%)
Apr 25, 2022 6.670 7.660 6.330 7.540 92,477 +0.73(+10.72%)
Apr 22, 2022 7.090 7.150 6.670 6.810 83,577 -0.21(-2.99%)
Apr 21, 2022 7.500 7.500 6.880 7.020 122,629 -0.45(-6.02%)
Apr 20, 2022 7.340 7.580 6.940 7.470 117,341 +0.13(+1.77%)
Apr 19, 2022 7.620 7.721 7.190 7.340 109,902 -0.34(-4.43%)
Apr 18, 2022 7.930 7.950 7.555 7.680 73,084 -0.31(-3.88%)
Apr 14, 2022 8.020 8.290 7.570 7.990 51,638 +0.03(+0.38%)
Apr 13, 2022 7.430 8.020 7.130 7.960 24,637 +0.50(+6.70%)
Apr 12, 2022 7.630 7.710 7.290 7.460 56,954 -0.06(-0.80%)
Apr 11, 2022 7.530 7.720 7.040 7.520 62,957 -0.08(-1.05%)
Apr 08, 2022 7.980 8.000 7.570 7.600 71,483 -0.45(-5.59%)
Apr 07, 2022 8.580 8.950 7.880 8.050 84,412 -0.70(-8.00%)
Apr 06, 2022 9.220 9.220 8.570 8.750 52,638 -0.63(-6.72%)
Apr 05, 2022 10.25 10.54 9.155 9.380 39,060 -0.73(-7.22%)
Apr 04, 2022 9.290 10.31 9.030 10.11 89,410 +0.95(+10.37%)
Apr 01, 2022 9.280 9.510 8.820 9.160 42,285 -0.19(-2.03%)
Mar 31, 2022 8.700 9.496 8.700 9.350 61,063 +0.59(+6.74%)
Mar 30, 2022 8.510 8.880 8.435 8.760 39,565 +0.31(+3.67%)
Mar 29, 2022 8.380 8.627 8.080 8.450 48,142 +0.26(+3.17%)
Mar 28, 2022 8.470 8.585 7.870 8.190 37,891 -0.16(-1.92%)
Mar 25, 2022 7.870 8.410 7.860 8.350 32,810 +0.39(+4.90%)
Mar 24, 2022 7.780 8.184 7.600 7.960 39,924 -0.08(-1.00%)
Mar 23, 2022 8.030 8.280 7.790 8.040 70,511 -0.15(-1.83%)
Mar 22, 2022 8.240 8.480 8.080 8.190 84,583 +0.00(+0.00%)
Mar 21, 2022 8.000 8.350 7.930 8.190 152,452 +0.09(+1.11%)
Mar 18, 2022 8.250 8.459 8.040 8.100 179,450 +0.01(+0.12%)
Mar 17, 2022 7.720 8.360 7.720 8.090 85,141 +0.16(+2.02%)
Mar 16, 2022 8.560 8.560 7.860 7.930 53,138 -0.37(-4.46%)
Mar 15, 2022 8.100 8.400 8.010 8.300 18,231 +0.19(+2.34%)
Mar 14, 2022 8.740 8.740 7.910 8.110 41,049 -0.70(-7.95%)
Mar 11, 2022 9.495 9.495 8.770 8.810 29,437 -0.64(-6.77%)
Mar 10, 2022 9.890 9.890 9.355 9.450 14,719 -0.67(-6.62%)
Mar 09, 2022 9.520 10.23 9.520 10.12 22,423 +0.91(+9.88%)
Mar 08, 2022 9.180 9.800 9.050 9.210 32,525 +0.07(+0.77%)
Mar 07, 2022 9.320 9.595 9.050 9.140 33,452 -0.06(-0.65%)
Mar 04, 2022 9.520 9.722 8.770 9.200 31,460 -0.32(-3.36%)
Mar 03, 2022 10.20 10.49 9.520 9.520 35,622 -0.88(-8.46%)
Mar 02, 2022 10.53 10.66 10.29 10.40 9,305 +0.19(+1.86%)
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.