Celcuity Inc (NQ: CELC )

15.64 -0.22 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.97 16.03 15.60 15.64 76,586 -0.22(-1.39%)
May 23, 2024 16.00 16.11 15.54 15.86 136,457 -0.13(-0.81%)
May 22, 2024 16.44 16.61 15.94 15.99 76,756 -0.52(-3.15%)
May 21, 2024 16.81 16.90 16.41 16.51 104,398 -0.29(-1.73%)
May 20, 2024 16.76 17.09 16.53 16.80 151,581 +0.04(+0.24%)
May 17, 2024 17.66 17.66 16.38 16.76 230,353 -0.90(-5.10%)
May 16, 2024 19.47 19.73 17.43 17.66 204,335 +0.43(+2.50%)
May 15, 2024 16.89 18.29 16.84 17.23 110,790 +0.34(+2.01%)
May 14, 2024 16.97 17.38 16.80 16.89 432,290 +0.12(+0.72%)
May 13, 2024 16.93 17.10 16.39 16.77 98,214 -0.06(-0.36%)
May 10, 2024 17.49 17.55 16.67 16.83 80,075 -0.52(-3.00%)
May 09, 2024 17.76 17.92 17.32 17.35 82,169 -0.26(-1.48%)
May 08, 2024 17.74 17.79 17.50 17.61 373,420 -0.09(-0.51%)
May 07, 2024 17.89 18.15 17.59 17.70 157,339 -0.14(-0.78%)
May 06, 2024 17.85 17.87 17.49 17.84 88,834 +0.17(+0.96%)
May 03, 2024 17.83 17.97 17.30 17.67 284,562 +0.01(+0.06%)
May 02, 2024 16.46 17.99 16.25 17.66 156,764 +1.36(+8.34%)
May 01, 2024 15.84 16.40 15.50 16.30 355,489 +0.53(+3.36%)
Apr 30, 2024 15.96 16.26 15.71 15.77 121,169 -0.28(-1.74%)
Apr 29, 2024 15.92 16.79 15.85 16.05 306,663 +0.13(+0.82%)
Apr 26, 2024 15.92 16.02 14.63 15.92 668,444 +0.15(+0.95%)
Apr 25, 2024 16.73 16.76 15.71 15.77 228,657 -1.17(-6.91%)
Apr 24, 2024 17.06 17.27 16.91 16.94 90,283 -0.30(-1.74%)
Apr 23, 2024 17.56 18.21 17.18 17.24 90,649 -0.30(-1.71%)
Apr 22, 2024 17.17 17.67 16.96 17.54 405,133 +0.30(+1.74%)
Apr 19, 2024 16.22 17.26 16.17 17.24 232,609 +0.85(+5.19%)
Apr 18, 2024 16.99 16.99 16.31 16.39 200,027 -0.62(-3.64%)
Apr 17, 2024 17.16 17.40 16.83 17.01 118,137 -0.22(-1.28%)
Apr 16, 2024 17.93 18.00 17.19 17.23 73,871 -0.86(-4.75%)
Apr 15, 2024 18.20 18.44 17.83 18.09 107,808 -0.22(-1.20%)
Apr 12, 2024 19.60 19.60 18.16 18.31 240,726 -1.38(-7.01%)
Apr 11, 2024 19.37 19.80 19.31 19.69 66,321 +0.31(+1.60%)
Apr 10, 2024 19.39 19.87 19.21 19.38 138,630 -0.52(-2.61%)
Apr 09, 2024 19.73 20.15 19.57 19.90 169,640 +0.30(+1.53%)
Apr 08, 2024 20.00 20.00 19.06 19.60 147,252 -0.37(-1.85%)
Apr 05, 2024 19.67 20.11 19.62 19.97 86,477 +0.07(+0.35%)
Apr 04, 2024 20.40 20.89 19.80 19.90 245,206 -0.10(-0.50%)
Apr 03, 2024 19.49 20.57 19.43 20.00 322,697 +0.36(+1.83%)
Apr 02, 2024 20.49 20.68 19.59 19.64 652,227 -1.14(-5.49%)
Apr 01, 2024 21.83 22.04 20.42 20.78 230,306 -0.82(-3.80%)
Mar 28, 2024 18.00 21.86 21.86 21.60 606,291 +3.44(+18.94%)
Mar 27, 2024 17.70 18.20 17.25 18.16 196,485 +0.64(+3.65%)
Mar 26, 2024 17.81 18.20 17.48 17.52 179,595 -0.28(-1.57%)
Mar 25, 2024 17.93 18.71 17.77 17.80 83,853 +0.02(+0.11%)
Mar 22, 2024 17.48 17.84 17.38 17.78 88,729 +0.16(+0.91%)
Mar 21, 2024 17.87 18.10 17.49 17.62 326,122 -0.17(-0.96%)
Mar 20, 2024 18.00 18.29 17.35 17.79 640,867 -0.21(-1.17%)
Mar 19, 2024 17.84 18.09 17.66 18.00 64,190 +0.17(+0.95%)
Mar 18, 2024 17.85 18.00 17.54 17.83 287,565 +0.08(+0.45%)
Mar 15, 2024 17.68 18.06 17.31 17.75 268,932 -0.06(-0.34%)
Mar 14, 2024 18.05 18.05 17.40 17.81 515,924 -0.15(-0.84%)
Mar 13, 2024 17.82 18.37 17.69 17.96 498,907 +0.11(+0.62%)
Mar 12, 2024 17.75 18.18 17.56 17.85 1,036,355 -0.05(-0.28%)
Mar 11, 2024 18.57 18.57 17.81 17.90 638,428 -0.66(-3.56%)
Mar 08, 2024 18.16 18.95 18.13 18.56 187,041 +0.62(+3.46%)
Mar 07, 2024 18.38 18.66 17.72 17.94 126,047 -0.25(-1.37%)
Mar 06, 2024 18.41 18.41 17.92 18.19 60,421 -0.01(-0.05%)
Mar 05, 2024 18.44 18.93 18.09 18.20 93,410 -0.29(-1.57%)
Mar 04, 2024 17.70 18.55 17.25 18.49 309,833 +1.06(+6.08%)
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.