Skip to main content

Celcuity Inc (NQ: CELC )

15.35 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 15.42 15.59 15.12 15.35 228,195 +0.01(+0.07%)
Feb 23, 2024 15.05 15.57 15.05 15.34 136,266 +0.34(+2.27%)
Feb 22, 2024 14.98 15.85 14.73 15.00 185,253 +0.65(+4.53%)
Feb 21, 2024 14.15 14.41 13.74 14.35 87,254 -0.05(-0.35%)
Feb 20, 2024 15.08 15.39 14.14 14.40 138,081 -0.84(-5.51%)
Feb 16, 2024 15.88 16.21 15.01 15.24 157,322 -0.63(-3.97%)
Feb 15, 2024 15.72 16.02 15.32 15.87 122,952 +0.41(+2.65%)
Feb 14, 2024 15.10 15.60 15.10 15.46 87,709 +0.43(+2.86%)
Feb 13, 2024 15.67 15.90 15.00 15.03 89,666 -0.94(-5.89%)
Feb 12, 2024 15.15 16.12 15.04 15.97 352,018 +0.97(+6.47%)
Feb 09, 2024 14.37 15.08 14.33 15.00 69,788 +0.53(+3.66%)
Feb 08, 2024 14.83 14.83 14.36 14.47 99,484 -0.15(-1.03%)
Feb 07, 2024 15.70 15.72 14.52 14.62 53,583 -1.10(-7.00%)
Feb 06, 2024 15.48 16.11 15.48 15.72 78,350 +0.20(+1.29%)
Feb 05, 2024 15.44 15.72 15.43 15.52 53,224 +0.05(+0.32%)
Feb 02, 2024 15.11 15.89 15.03 15.47 91,402 +0.24(+1.58%)
Feb 01, 2024 15.16 15.89 15.04 15.23 90,736 +0.13(+0.86%)
Jan 31, 2024 15.27 15.74 15.10 15.10 236,587 -0.11(-0.72%)
Jan 30, 2024 14.97 15.40 14.74 15.21 35,074 +0.18(+1.20%)
Jan 29, 2024 14.66 15.38 14.34 15.03 151,833 +0.30(+2.04%)
Jan 26, 2024 14.82 14.94 14.57 14.73 298,943 +0.09(+0.61%)
Jan 25, 2024 14.53 14.73 13.80 14.64 56,787 +0.20(+1.39%)
Jan 24, 2024 15.25 16.06 14.37 14.44 237,476 -0.80(-5.25%)
Jan 23, 2024 14.88 15.31 14.84 15.24 125,775 +0.48(+3.25%)
Jan 22, 2024 14.76 15.61 14.34 14.76 201,128 +0.00(+0.00%)
Jan 19, 2024 14.83 14.99 14.47 14.76 49,039 +0.01(+0.07%)
Jan 18, 2024 14.73 14.89 14.61 14.75 52,071 +0.08(+0.55%)
Jan 17, 2024 14.30 14.81 14.30 14.67 58,733 +0.17(+1.17%)
Jan 16, 2024 14.22 14.92 14.27 14.50 186,458 +0.13(+0.90%)
Jan 12, 2024 14.65 14.98 14.31 14.37 39,336 -0.04(-0.28%)
Jan 11, 2024 14.51 14.79 14.29 14.41 1,935,710 -0.18(-1.23%)
Jan 10, 2024 14.58 14.81 14.31 14.59 32,084 +0.01(+0.07%)
Jan 09, 2024 13.91 15.04 13.69 14.58 61,958 +0.47(+3.33%)
Jan 08, 2024 13.59 14.16 13.48 14.11 29,980 +0.37(+2.69%)
Jan 05, 2024 13.96 14.10 13.56 13.74 52,167 -0.30(-2.14%)
Jan 04, 2024 14.18 14.81 14.03 14.04 72,870 -0.07(-0.50%)
Jan 03, 2024 14.78 14.96 14.02 14.11 71,723 -0.67(-4.53%)
Jan 02, 2024 14.48 14.94 14.36 14.78 71,709 +0.21(+1.44%)
Dec 29, 2023 14.55 14.72 14.04 14.57 311,981 -0.04(-0.27%)
Dec 28, 2023 14.78 14.97 14.51 14.61 118,008 -0.29(-1.95%)
Dec 27, 2023 14.94 15.09 14.84 14.90 114,002 -0.10(-0.67%)
Dec 26, 2023 14.92 15.20 14.76 15.00 112,200 +0.02(+0.13%)
Dec 22, 2023 14.75 15.26 14.50 14.98 206,543 +0.34(+2.32%)
Dec 21, 2023 14.60 14.64 14.27 14.64 89,052 +0.22(+1.53%)
Dec 20, 2023 14.37 14.70 14.30 14.42 85,273 -0.08(-0.55%)
Dec 19, 2023 14.69 14.69 14.26 14.50 59,428 -0.06(-0.41%)
Dec 18, 2023 14.76 14.89 14.28 14.56 102,692 -0.19(-1.29%)
Dec 15, 2023 14.75 14.85 14.40 14.75 181,732 -0.05(-0.34%)
Dec 14, 2023 14.98 15.00 14.60 14.80 171,197 +0.00(+0.00%)
Dec 13, 2023 14.28 14.91 14.28 14.80 127,974 +0.40(+2.78%)
Dec 12, 2023 14.28 14.78 14.03 14.40 38,486 +0.04(+0.28%)
Dec 11, 2023 14.91 14.91 14.08 14.36 99,254 -0.42(-2.84%)
Dec 08, 2023 15.62 15.62 14.72 14.78 115,414 -0.05(-0.34%)
Dec 07, 2023 15.00 15.21 14.72 14.83 145,464 -0.16(-1.07%)
Dec 06, 2023 15.07 15.22 14.63 14.99 53,827 -0.01(-0.07%)
Dec 05, 2023 15.13 15.52 14.85 15.00 39,309 -0.02(-0.13%)
Dec 04, 2023 14.88 15.11 14.58 15.02 45,729 +0.14(+0.94%)
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.