Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carmell Corporation - Common Stock (NQ: CTCX )

2.090 -0.140 (-6.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.760 2.880 2.350 2.510 18,384 -0.32(-11.31%)
Nov 29, 2023 3.040 3.040 2.810 2.830 14,955 -0.03(-1.05%)
Nov 28, 2023 2.950 2.950 2.850 2.860 10,551 -0.07(-2.39%)
Nov 27, 2023 2.970 3.220 2.860 2.930 13,805 -0.07(-2.33%)
Nov 24, 2023 2.800 3.000 2.800 3.000 7,332 +0.32(+11.94%)
Nov 22, 2023 2.740 2.890 2.500 2.680 20,711 +0.01(+0.37%)
Nov 21, 2023 2.470 3.375 2.350 2.670 29,025 -0.03(-1.11%)
Nov 20, 2023 2.500 2.700 2.290 2.700 7,069 +0.48(+21.62%)
Nov 17, 2023 2.730 2.730 2.190 2.220 5,737 -0.13(-5.53%)
Nov 16, 2023 2.175 2.670 2.175 2.350 23,417 +0.05(+2.17%)
Nov 15, 2023 2.140 2.320 2.140 2.300 872 +0.00(+0.00%)
Nov 14, 2023 2.290 2.300 2.200 2.300 2,436 +0.16(+7.48%)
Nov 13, 2023 2.505 2.505 2.140 2.140 7,926 -0.26(-10.86%)
Nov 10, 2023 2.300 2.665 2.210 2.401 12,113 +0.09(+3.93%)
Nov 09, 2023 2.100 2.706 2.100 2.310 14,020 +0.26(+12.77%)
Nov 08, 2023 2.010 2.049 2.010 2.049 1,284 +0.01(+0.42%)
Nov 07, 2023 2.040 2.061 2.040 2.040 4,005 -0.01(-0.49%)
Nov 06, 2023 1.920 2.070 1.920 2.050 3,302 +0.04(+1.99%)
Nov 03, 2023 1.990 2.110 1.990 2.010 5,033 +0.00(+0.00%)
Nov 02, 2023 1.950 2.100 1.950 2.010 3,395 -0.05(-2.43%)
Nov 01, 2023 1.980 2.100 1.980 2.060 1,322 -0.02(-0.96%)
Oct 31, 2023 2.150 2.190 2.080 2.080 1,976 -0.07(-3.26%)
Oct 30, 2023 2.110 2.240 1.930 2.150 5,878 +0.22(+11.40%)
Oct 27, 2023 1.980 1.980 1.930 1.930 1,057 +0.00(+0.00%)
Oct 26, 2023 1.830 2.070 1.830 1.930 6,195 +0.00(+0.00%)
Oct 25, 2023 1.890 2.080 1.880 1.930 8,958 +0.06(+3.21%)
Oct 24, 2023 1.878 2.030 1.712 1.870 7,315 +0.17(+10.00%)
Oct 23, 2023 2.040 2.140 1.700 1.700 13,235 -0.34(-16.86%)
Oct 20, 2023 2.690 2.700 1.830 2.045 32,312 -0.59(-22.25%)
Oct 19, 2023 2.840 2.840 2.630 2.630 5,700 -0.12(-4.37%)
Oct 18, 2023 2.960 2.965 2.750 2.750 5,236 -0.15(-5.17%)
Oct 17, 2023 3.180 3.200 2.870 2.900 9,980 -0.28(-8.81%)
Oct 16, 2023 2.900 3.300 2.900 3.180 9,933 +0.24(+8.16%)
Oct 13, 2023 2.800 2.940 2.800 2.940 4,120 +0.18(+6.52%)
Oct 12, 2023 3.050 3.080 2.760 2.760 22,324 -0.24(-8.00%)
Oct 11, 2023 2.830 3.200 2.830 3.000 10,775 -0.10(-3.23%)
Oct 10, 2023 2.890 3.700 2.890 3.100 28,518 +0.22(+7.64%)
Oct 09, 2023 2.910 2.930 2.750 2.880 2,187 -0.07(-2.37%)
Oct 06, 2023 3.010 3.490 2.820 2.950 18,629 -0.05(-1.67%)
Oct 05, 2023 3.100 3.420 2.947 3.000 49,431 -0.11(-3.54%)
Oct 04, 2023 2.980 3.190 2.980 3.110 3,740 +0.11(+3.67%)
Oct 03, 2023 3.700 3.780 3.000 3.000 53,177 -0.73(-19.57%)
Oct 02, 2023 3.580 3.804 3.575 3.730 9,828 +0.13(+3.53%)
Sep 29, 2023 4.110 4.250 3.600 3.603 21,442 -0.65(-15.23%)
Sep 28, 2023 4.500 4.590 4.250 4.250 5,078 -0.16(-3.63%)
Sep 27, 2023 4.610 4.690 4.410 4.410 14,634 -0.27(-5.77%)
Sep 26, 2023 4.700 4.780 4.600 4.680 8,651 +0.01(+0.21%)
Sep 25, 2023 4.700 4.680 4.670 4.670 12,274 -0.08(-1.58%)
Sep 22, 2023 4.630 4.850 4.630 4.745 27,154 -0.04(-0.73%)
Sep 21, 2023 4.600 4.867 4.510 4.780 17,895 +0.15(+3.24%)
Sep 20, 2023 4.660 4.835 4.395 4.630 28,963 -0.11(-2.32%)
Sep 19, 2023 4.540 4.990 4.380 4.740 36,009 +0.20(+4.41%)
Sep 18, 2023 4.760 4.900 4.340 4.540 39,265 -0.21(-4.42%)
Sep 15, 2023 4.500 4.935 4.310 4.750 367,590 +0.22(+4.86%)
Sep 14, 2023 4.670 4.900 4.460 4.530 33,536 -0.23(-4.83%)
Sep 13, 2023 4.800 5.270 4.730 4.760 38,593 -0.11(-2.26%)
Sep 12, 2023 4.830 4.990 4.560 4.870 62,201 +0.08(+1.67%)
Sep 11, 2023 4.590 4.790 34,214 +0.49(+11.40%)
Sep 06, 2023 4.300 0 +0.09(+2.14%)
Sep 05, 2023 3.610 4.450 3.610 4.210 111,829 +0.63(+17.60%)
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.