Celcuity Inc (NQ: CELC )

26.84 USD -0.53 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 27.38 27.38 26.18 26.84 52,695 -0.53(-1.94%)
May 05, 2021 26.50 28.31 26.42 27.37 39,358 +0.69(+2.59%)
May 04, 2021 28.35 30.42 25.69 26.68 187,448 -2.21(-7.65%)
May 03, 2021 28.50 28.90 27.49 28.89 59,651 +1.23(+4.45%)
Apr 30, 2021 27.69 28.56 27.00 27.66 33,400 -0.01(-0.04%)
Apr 29, 2021 28.71 28.95 27.50 27.67 53,000 -0.89(-3.12%)
Apr 28, 2021 27.98 29.00 27.63 28.56 65,529 +0.41(+1.46%)
Apr 27, 2021 28.29 28.59 26.84 28.15 74,001 +0.16(+0.57%)
Apr 26, 2021 25.70 28.18 25.17 27.99 149,204 +2.67(+10.55%)
Apr 23, 2021 25.00 25.67 25.00 25.32 63,700 +0.32(+1.28%)
Apr 22, 2021 26.06 26.14 24.23 25.00 143,968 -0.99(-3.81%)
Apr 21, 2021 22.86 26.19 22.86 25.99 127,105 +2.83(+12.22%)
Apr 20, 2021 23.89 23.94 22.81 23.16 86,030 -0.86(-3.58%)
Apr 19, 2021 26.10 26.49 23.50 24.02 147,623 -1.86(-7.19%)
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%)
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.