Celcuity Inc (NQ: CELC )

25.88 USD -0.67 (-2.52%)
Official Closing Price Updated: 7:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 26.60 26.92 25.61 25.88 93,100 -0.67(-2.52%)
Apr 15, 2021 26.29 27.20 25.59 26.55 115,412 +0.23(+0.87%)
Apr 14, 2021 26.05 27.18 25.04 26.32 169,660 -0.71(-2.63%)
Apr 13, 2021 28.10 28.10 24.57 27.03 866,073 -0.91(-3.26%)
Apr 12, 2021 21.00 27.94 20.82 27.94 4,934,038 +6.34(+29.35%)
Apr 09, 2021 22.08 24.25 19.04 21.60 15,856,900 +7.29(+50.94%)
Apr 08, 2021 14.25 14.31 14.02 14.31 470,723 -0.09(-0.62%)
Apr 07, 2021 14.86 14.87 14.20 14.40 13,209 +0.15(+1.05%)
Apr 06, 2021 14.10 14.62 14.10 14.25 10,286 +0.00(+0.00%)
Apr 05, 2021 14.45 14.69 14.07 14.25 20,854 -0.50(-3.39%)
Apr 01, 2021 14.50 15.20 14.27 14.75 20,300 +0.41(+2.86%)
Mar 31, 2021 14.27 14.59 14.25 14.34 2,062 +0.17(+1.20%)
Mar 30, 2021 14.32 14.32 14.17 14.17 1,482 +0.13(+0.93%)
Mar 29, 2021 14.07 14.35 14.04 14.04 6,533 -0.51(-3.50%)
Mar 26, 2021 14.60 14.60 14.03 14.55 8,800 +0.30(+2.10%)
Mar 25, 2021 14.26 14.62 13.95 14.25 12,198 -0.41(-2.80%)
Mar 24, 2021 14.41 14.66 14.25 14.66 2,062 +0.04(+0.27%)
Mar 23, 2021 15.65 15.65 14.62 14.62 2,921 -1.08(-6.88%)
Mar 22, 2021 15.67 16.00 14.60 15.70 11,245 +0.17(+1.09%)
Mar 19, 2021 15.93 16.28 15.07 15.53 93,300 -0.39(-2.45%)
Mar 18, 2021 15.21 16.00 14.75 15.92 31,874 +0.84(+5.57%)
Mar 17, 2021 14.47 15.22 13.90 15.08 56,162 +1.33(+9.67%)
Mar 16, 2021 13.66 14.53 13.45 13.75 92,915 +0.25(+1.85%)
Mar 15, 2021 13.32 13.50 13.04 13.50 23,717 +0.28(+2.12%)
Mar 12, 2021 13.39 13.45 13.22 13.22 19,000 -0.29(-2.15%)
Mar 11, 2021 13.02 13.51 12.97 13.51 20,224 +0.45(+3.45%)
Mar 10, 2021 14.00 14.82 12.80 13.06 15,330 -0.76(-5.50%)
Mar 09, 2021 13.76 13.85 13.43 13.82 2,519 +1.06(+8.31%)
Mar 08, 2021 12.63 13.23 12.26 12.76 28,666 +0.17(+1.39%)
Mar 05, 2021 13.21 13.70 12.36 12.59 49,200 -0.85(-6.36%)
Mar 04, 2021 14.43 14.71 13.10 13.44 27,633 -1.51(-10.10%)
Mar 03, 2021 15.40 15.40 14.46 14.95 7,686 -0.45(-2.92%)
Mar 02, 2021 14.95 15.54 14.79 15.40 29,768 +0.69(+4.69%)
Mar 01, 2021 14.35 14.89 14.30 14.71 14,743 +0.51(+3.59%)
Feb 26, 2021 14.07 14.23 13.65 14.20 16,900 +0.38(+2.75%)
Feb 25, 2021 14.40 14.64 13.41 13.82 191,536 -0.55(-3.83%)
Feb 24, 2021 14.65 14.78 14.21 14.37 404,918 -1.35(-8.59%)
Feb 23, 2021 16.50 17.33 15.70 15.72 14,454 -0.88(-5.30%)
Feb 22, 2021 16.91 18.00 16.02 16.60 12,679 -1.20(-6.74%)
Feb 19, 2021 16.74 17.80 16.73 17.80 4,000 +1.17(+7.04%)
Feb 18, 2021 16.58 17.01 16.16 16.63 4,103 -0.13(-0.78%)
Feb 17, 2021 16.75 17.25 16.13 16.76 15,115 +0.30(+1.82%)
Feb 16, 2021 16.01 16.69 16.01 16.46 2,287 -0.11(-0.66%)
Feb 12, 2021 16.61 16.75 14.95 16.57 22,300 -0.16(-0.96%)
Feb 11, 2021 17.40 17.72 16.68 16.73 8,685 -0.67(-3.85%)
Feb 10, 2021 15.95 17.69 15.90 17.40 13,118 +1.35(+8.41%)
Feb 09, 2021 15.84 16.64 15.75 16.05 7,765 +0.32(+2.03%)
Feb 08, 2021 15.26 15.73 15.00 15.73 8,924 +0.74(+4.94%)
Feb 05, 2021 14.83 15.19 14.25 14.99 4,700 +0.69(+4.83%)
Feb 04, 2021 14.88 15.71 14.30 14.30 7,517 -0.78(-5.17%)
Feb 03, 2021 14.75 15.29 14.48 15.08 6,439 +0.24(+1.62%)
Feb 02, 2021 14.99 15.00 14.55 14.84 7,464 -0.11(-0.74%)
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.