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, 2022 8.780 9.210 8.760 9.140 11,234 +0.33(+3.75%)
Nov 29, 2022 9.090 9.250 8.550 8.810 10,326 -0.47(-5.06%)
Nov 28, 2022 9.532 9.532 8.760 9.280 2,201 +0.28(+3.11%)
Nov 25, 2022 8.974 9.445 8.974 9.000 1,077 -0.18(-1.96%)
Nov 23, 2022 9.200 9.455 8.910 9.180 8,837 +0.00(+0.00%)
Nov 22, 2022 9.650 9.790 9.147 9.180 18,227 -0.52(-5.36%)
Nov 21, 2022 9.510 9.950 9.495 9.700 8,761 -0.26(-2.61%)
Nov 18, 2022 9.780 9.960 9.430 9.960 16,610 +0.17(+1.74%)
Nov 17, 2022 10.12 10.12 9.700 9.790 32,126 -0.25(-2.49%)
Nov 16, 2022 9.750 10.17 9.750 10.04 3,634 +0.04(+0.40%)
Nov 15, 2022 10.11 10.24 9.910 10.00 7,375 -0.13(-1.28%)
Nov 14, 2022 10.35 10.35 9.950 10.13 17,399 -0.22(-2.13%)
Nov 11, 2022 9.980 10.35 9.835 10.35 7,594 +0.35(+3.50%)
Nov 10, 2022 10.23 10.23 9.582 10.00 8,058 -0.05(-0.50%)
Nov 09, 2022 10.22 10.34 9.785 10.05 6,154 -0.27(-2.62%)
Nov 08, 2022 10.03 10.34 9.860 10.32 9,167 +0.23(+2.28%)
Nov 07, 2022 10.00 10.23 10.00 10.09 8,414 +0.10(+1.00%)
Nov 04, 2022 10.03 10.16 9.500 9.990 26,140 -0.01(-0.10%)
Nov 03, 2022 10.20 10.39 9.890 10.00 4,345 -0.19(-1.86%)
Nov 02, 2022 10.06 10.21 10.05 10.19 3,383 +0.13(+1.29%)
Nov 01, 2022 10.01 10.30 9.970 10.06 7,609 +0.06(+0.60%)
Oct 31, 2022 10.01 10.30 9.950 10.00 3,617 -0.24(-2.34%)
Oct 28, 2022 10.06 10.24 9.960 10.24 2,504 +0.18(+1.79%)
Oct 27, 2022 10.25 10.38 10.01 10.06 6,162 -0.24(-2.33%)
Oct 26, 2022 10.16 10.38 10.16 10.30 3,674 +0.13(+1.28%)
Oct 25, 2022 9.950 10.34 9.950 10.17 5,162 +0.26(+2.62%)
Oct 24, 2022 10.00 10.32 9.600 9.910 14,149 -0.19(-1.88%)
Oct 21, 2022 9.890 10.28 9.890 10.10 7,901 +0.15(+1.51%)
Oct 20, 2022 9.970 10.31 9.810 9.950 14,187 -0.07(-0.70%)
Oct 19, 2022 10.05 10.34 10.00 10.02 8,026 -0.12(-1.18%)
Oct 18, 2022 9.850 10.74 9.850 10.14 22,828 -0.08(-0.78%)
Oct 17, 2022 10.41 10.44 9.995 10.22 22,527 -0.12(-1.16%)
Oct 14, 2022 10.00 10.37 9.650 10.34 13,250 +0.26(+2.58%)
Oct 13, 2022 10.12 10.29 9.770 10.08 27,919 -0.23(-2.23%)
Oct 12, 2022 10.38 10.55 10.00 10.31 515,069 +0.21(+2.08%)
Oct 11, 2022 10.49 10.52 10.07 10.10 33,151 +0.01(+0.10%)
Oct 10, 2022 10.01 10.42 10.01 10.09 32,025 +0.05(+0.50%)
Oct 07, 2022 10.35 10.83 10.03 10.04 67,260 -0.31(-3.00%)
Oct 06, 2022 10.25 10.42 10.01 10.35 25,878 +0.32(+3.19%)
Oct 05, 2022 10.00 10.39 10.00 10.03 9,259 -0.10(-0.99%)
Oct 04, 2022 9.700 10.50 9.700 10.13 21,075 +0.04(+0.40%)
Oct 03, 2022 10.17 10.37 9.710 10.09 19,919 +0.05(+0.50%)
Sep 30, 2022 9.430 10.22 9.356 10.04 38,313 +0.75(+8.07%)
Sep 29, 2022 9.500 9.680 9.000 9.290 29,130 -0.07(-0.75%)
Sep 28, 2022 9.030 9.755 9.030 9.360 20,966 +0.07(+0.75%)
Sep 27, 2022 8.920 9.480 8.765 9.290 59,618 +0.36(+4.03%)
Sep 26, 2022 8.840 9.570 8.770 8.930 87,844 +0.06(+0.68%)
Sep 23, 2022 8.890 9.090 8.520 8.870 118,380 +0.14(+1.60%)
Sep 22, 2022 8.590 9.060 8.450 8.730 35,333 +0.11(+1.28%)
Sep 21, 2022 8.440 8.878 8.150 8.620 57,289 +0.13(+1.53%)
Sep 20, 2022 8.210 8.720 8.060 8.490 52,279 +0.13(+1.56%)
Sep 19, 2022 8.670 8.790 8.230 8.360 21,628 -0.51(-5.75%)
Sep 16, 2022 8.060 9.080 7.850 8.870 131,384 +0.79(+9.78%)
Sep 15, 2022 8.250 8.250 7.930 8.080 32,848 +0.08(+1.00%)
Sep 14, 2022 8.330 8.330 7.800 8.000 50,350 -0.15(-1.84%)
Sep 13, 2022 8.090 8.290 7.740 8.150 58,678 -0.16(-1.93%)
Sep 12, 2022 8.600 9.050 8.300 8.310 33,636 -0.70(-7.77%)
Sep 09, 2022 9.730 9.750 8.570 9.010 49,262 -0.70(-7.21%)
Sep 08, 2022 8.840 10.09 8.080 9.710 82,548 +0.90(+10.22%)
Sep 07, 2022 9.250 9.260 8.800 8.810 43,323 -0.44(-4.76%)
Sep 06, 2022 9.420 9.420 8.460 9.250 75,046 -0.28(-2.94%)
Sep 02, 2022 9.660 9.910 9.250 9.530 19,401 -0.47(-4.70%)
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.