Celcuity Inc. - Common Stock (NQ: CELC )

12.46 +0.46 (+3.83%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	11.85	12.59	11.62	12.46	1,207,069	+0.38(+3.15%)
Dec 19, 2024	12.12	12.28	11.64	12.08	225,588	-0.02(-0.17%)
Dec 18, 2024	12.66	13.02	11.99	12.10	443,541	-0.45(-3.59%)
Dec 17, 2024	12.48	12.64	12.05	12.55	131,904	+0.00(+0.00%)
Dec 16, 2024	12.52	12.69	11.94	12.55	805,868	+0.03(+0.24%)
Dec 13, 2024	12.56	12.76	12.28	12.52	114,598	-0.09(-0.71%)
Dec 12, 2024	12.80	12.92	12.43	12.61	231,696	-0.24(-1.87%)
Dec 11, 2024	12.88	13.14	12.65	12.85	159,252	+0.12(+0.94%)
Dec 10, 2024	12.54	12.97	12.50	12.73	206,212	-0.09(-0.70%)
Dec 09, 2024	13.08	13.32	12.81	12.82	113,531	-0.33(-2.51%)
Dec 06, 2024	12.67	13.21	12.60	13.15	145,059	+0.53(+4.20%)
Dec 05, 2024	12.66	12.92	12.47	12.62	202,745	-0.09(-0.71%)
Dec 04, 2024	12.60	12.98	12.37	12.71	171,528	+0.17(+1.36%)
Dec 03, 2024	12.56	12.92	12.40	12.54	142,597	-0.09(-0.71%)
Dec 02, 2024	12.80	13.06	12.54	12.63	307,281	-0.17(-1.33%)
Nov 29, 2024	12.88	13.02	12.67	12.80	140,762	-0.05(-0.39%)
Nov 27, 2024	13.08	13.28	12.76	12.85	268,365	-0.20(-1.53%)
Nov 26, 2024	13.90	14.19	13.03	13.05	282,671	-0.85(-6.12%)
Nov 25, 2024	13.40	14.01	13.40	13.90	309,452	+0.71(+5.38%)
Nov 22, 2024	12.72	13.25	12.50	13.19	205,416	+0.46(+3.61%)
Nov 21, 2024	12.99	13.04	12.46	12.73	205,506	-0.05(-0.39%)
Nov 20, 2024	12.43	13.00	12.07	12.78	261,713	+0.31(+2.49%)
Nov 19, 2024	12.36	12.74	12.10	12.47	324,654	+0.01(+0.08%)
Nov 18, 2024	12.93	12.93	12.21	12.46	346,339	-0.20(-1.58%)
Nov 15, 2024	14.07	14.07	11.51	12.66	954,228	-1.45(-10.28%)
Nov 14, 2024	14.84	15.22	14.00	14.11	464,214	-0.53(-3.62%)
Nov 13, 2024	15.07	15.30	14.52	14.64	176,699	-0.30(-2.01%)
Nov 12, 2024	15.68	15.86	14.71	14.94	361,544	-0.76(-4.84%)
Nov 11, 2024	16.02	16.14	15.50	15.70	149,357	-0.15(-0.95%)
Nov 08, 2024	15.75	16.09	15.33	15.85	870,864	+0.12(+0.76%)
Nov 07, 2024	16.26	16.54	15.60	15.73	217,566	-0.52(-3.20%)
Nov 06, 2024	16.54	16.54	15.74	16.25	274,425	+1.02(+6.70%)
Nov 05, 2024	15.33	15.39	14.83	15.23	109,169	-0.13(-0.85%)
Nov 04, 2024	14.96	15.61	14.62	15.36	165,829	+0.43(+2.88%)
Nov 01, 2024	15.55	15.95	14.58	14.93	158,848	-0.57(-3.68%)
Oct 31, 2024	15.86	16.26	15.45	15.50	133,500	-0.36(-2.27%)
Oct 30, 2024	15.90	16.18	15.82	15.86	84,718	-0.05(-0.31%)
Oct 29, 2024	15.66	16.17	15.58	15.91	104,926	+0.17(+1.08%)
Oct 28, 2024	15.66	16.30	15.62	15.74	96,042	+0.13(+0.83%)
Oct 25, 2024	15.97	16.31	15.60	15.61	114,321	-0.19(-1.20%)
Oct 24, 2024	15.77	16.00	15.50	15.80	245,242	-0.02(-0.13%)
Oct 23, 2024	16.10	16.49	15.79	15.82	133,878	-0.53(-3.24%)
Oct 22, 2024	16.08	16.49	16.07	16.35	128,461	+0.22(+1.36%)
Oct 21, 2024	15.76	16.34	15.63	16.13	209,675	+0.30(+1.90%)
Oct 18, 2024	15.57	15.86	15.40	15.83	179,248	+0.38(+2.46%)
Oct 17, 2024	15.94	16.14	15.45	15.45	124,911	-0.45(-2.83%)
Oct 16, 2024	15.77	16.08	15.56	15.90	152,830	+0.13(+0.82%)
Oct 15, 2024	15.16	15.90	15.11	15.77	111,279	+0.61(+4.02%)
Oct 14, 2024	15.10	15.47	15.00	15.16	116,751	+0.00(+0.00%)
Oct 11, 2024	14.49	15.19	14.42	15.16	137,491	+0.66(+4.55%)
Oct 10, 2024	14.17	14.60	14.06	14.50	156,475	+0.13(+0.90%)
Oct 09, 2024	15.29	15.40	14.19	14.37	146,832	-0.89(-5.83%)
Oct 08, 2024	15.31	15.57	15.17	15.26	151,659	-0.01(-0.07%)
Oct 07, 2024	15.22	15.52	14.94	15.27	109,509	+0.23(+1.53%)
Oct 04, 2024	15.05	15.10	14.76	15.04	125,642	+0.22(+1.48%)
Oct 03, 2024	14.58	14.91	14.39	14.82	170,674	+0.15(+1.02%)
Oct 02, 2024	14.50	14.72	14.23	14.67	255,128	+0.09(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.