Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celcuity Inc (NQ: CELC )

15.80 +0.70 (+4.64%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2020 9.750 9.930 9.350 9.870 6,144 -0.02(-0.20%)
Nov 27, 2020 8.972 9.890 8.972 9.890 18,700 +0.54(+5.78%)
Nov 25, 2020 8.850 9.600 8.850 9.350 9,500 +0.52(+5.89%)
Nov 24, 2020 9.230 9.230 8.700 8.830 1,859 -0.40(-4.33%)
Nov 23, 2020 8.710 9.230 8.670 9.230 2,579 +0.42(+4.77%)
Nov 20, 2020 8.960 9.250 8.590 8.810 24,600 -0.13(-1.45%)
Nov 19, 2020 8.790 9.040 8.645 8.940 2,802 +0.09(+1.02%)
Nov 18, 2020 9.050 9.050 8.680 8.850 5,962 -0.07(-0.78%)
Nov 17, 2020 9.390 9.500 8.450 8.920 14,786 -0.24(-2.62%)
Nov 16, 2020 9.560 9.820 8.630 9.160 27,276 -0.17(-1.81%)
Nov 13, 2020 8.700 9.450 8.150 9.329 38,000 +0.83(+9.75%)
Nov 12, 2020 6.962 8.750 6.572 8.500 39,401 +1.95(+29.77%)
Nov 11, 2020 5.710 7.010 5.700 6.550 22,739 +0.83(+14.51%)
Nov 10, 2020 6.100 6.190 5.700 5.720 7,048 -0.08(-1.38%)
Nov 09, 2020 5.680 5.800 5.410 5.800 1,920 +0.11(+1.93%)
Nov 06, 2020 5.640 5.690 5.500 5.690 4,500 -0.01(-0.18%)
Nov 05, 2020 5.520 5.700 5.500 5.700 11,770 +0.18(+3.26%)
Nov 04, 2020 5.620 5.700 5.500 5.520 3,948 +0.16(+2.99%)
Nov 03, 2020 5.310 5.700 5.210 5.360 2,641 -0.13(-2.37%)
Nov 02, 2020 5.490 5.490 5.490 5.490 808 -0.25(-4.36%)
Oct 30, 2020 5.750 5.980 5.660 5.740 4,900 +0.15(+2.68%)
Oct 29, 2020 5.590 5.590 5.590 289 +0.00(+0.00%)
Oct 28, 2020 5.500 6.190 5.150 5.590 13,717 +0.09(+1.64%)
Oct 27, 2020 5.150 5.500 5.150 5.500 7,984 +0.37(+7.21%)
Oct 26, 2020 5.250 5.250 5.100 5.130 7,814 -0.02(-0.39%)
Oct 23, 2020 5.300 5.400 5.100 5.150 6,400 -0.17(-3.20%)
Oct 22, 2020 5.320 5.550 5.320 5.320 4,141 +0.00(+0.00%)
Oct 21, 2020 5.555 5.555 5.320 5.320 9,896 +0.00(+0.00%)
Oct 20, 2020 5.600 5.694 5.320 5.320 5,983 -0.28(-5.00%)
Oct 19, 2020 5.600 5.800 5.600 5.600 9,054 +0.00(+0.00%)
Oct 16, 2020 5.600 5.628 5.600 5.600 3,300 +0.02(+0.36%)
Oct 15, 2020 5.600 5.600 5.580 5.580 1,224 +0.17(+3.14%)
Oct 14, 2020 5.410 5.410 5.410 5.410 529 -0.19(-3.39%)
Oct 13, 2020 5.550 5.870 5.390 5.600 4,803 +0.05(+0.90%)
Oct 12, 2020 5.820 5.960 5.550 5.550 1,942 -0.23(-3.98%)
Oct 09, 2020 5.780 5.780 5.780 5.780 2,100 +0.05(+0.87%)
Oct 08, 2020 5.890 5.890 5.620 5.730 6,685 -0.02(-0.35%)
Oct 07, 2020 5.690 5.760 5.530 5.750 8,695 -0.04(-0.69%)
Oct 06, 2020 5.780 6.200 5.780 5.790 2,461 -0.08(-1.36%)
Oct 05, 2020 5.870 5.870 5.870 5.870 828 +0.20(+3.53%)
Oct 02, 2020 5.908 6.295 5.430 5.670 12,700 -0.63(-10.00%)
Oct 01, 2020 5.853 6.645 5.850 6.300 9,773 +0.50(+8.62%)
Sep 30, 2020 6.002 6.002 5.800 5.800 956 -0.20(-3.33%)
Sep 29, 2020 6.000 6.000 6.000 258 +0.00(+0.00%)
Sep 28, 2020 5.980 6.145 5.980 6.000 1,736 +0.20(+3.36%)
Sep 25, 2020 6.238 6.238 5.660 5.805 7,400 -0.44(-6.97%)
Sep 24, 2020 5.910 6.240 5.600 6.240 2,401 +0.37(+6.27%)
Sep 23, 2020 5.760 6.000 5.760 5.872 2,606 +0.12(+2.12%)
Sep 22, 2020 6.050 6.070 5.730 5.750 6,140 -0.30(-4.96%)
Sep 21, 2020 5.720 6.050 5.596 6.050 12,551 +0.28(+4.85%)
Sep 18, 2020 5.570 5.770 5.470 5.770 6,500 +0.37(+6.85%)
Sep 17, 2020 5.380 5.440 5.251 5.400 9,124 +0.26(+5.06%)
Sep 16, 2020 5.110 5.250 5.110 5.140 2,803 -0.04(-0.77%)
Sep 15, 2020 5.160 5.360 5.100 5.180 1,821 +0.08(+1.57%)
Sep 14, 2020 5.140 5.140 5.100 5.100 2,065 -0.05(-0.97%)
Sep 11, 2020 5.310 5.330 5.150 5.150 2,600 +0.00(+0.00%)
Sep 10, 2020 5.110 5.364 5.110 5.150 2,047 -0.34(-6.17%)
Sep 09, 2020 5.390 5.489 5.150 5.489 2,134 +0.26(+4.95%)
Sep 08, 2020 5.400 5.430 5.115 5.230 12,146 -0.05(-0.95%)
Sep 04, 2020 5.150 5.280 5.000 5.280 6,000 +0.17(+3.23%)
Sep 03, 2020 5.420 5.420 5.060 5.115 14,699 -0.30(-5.63%)
Sep 02, 2020 5.490 5.520 5.410 5.420 2,295 -0.05(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.