Canada markets open in 6 hours 21 minutes

Celcuity Inc. (CELC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.94-0.30 (-1.74%)
At close: 04:00PM EDT
16.94 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.0617.2716.9116.9416.9490,300
Apr 23, 202417.5618.2117.1817.2417.2490,600
Apr 22, 202417.1717.6716.9617.5417.54405,100
Apr 19, 202416.2217.2616.1717.2417.24232,600
Apr 18, 202416.9916.9916.3116.3916.39200,000
Apr 17, 202417.1617.4016.8317.0117.01118,100
Apr 16, 202417.9318.0017.1917.2317.2373,900
Apr 15, 202418.2018.4417.8318.0918.09107,800
Apr 12, 202419.6019.6018.1618.3118.31240,700
Apr 11, 202419.3719.8019.3119.6919.6966,300
Apr 10, 202419.3919.8719.2119.3819.38138,600
Apr 09, 202419.7320.1519.5719.9019.90169,600
Apr 08, 202420.0020.0019.0619.6019.60147,300
Apr 05, 202419.6720.1119.6219.9719.9786,500
Apr 04, 202420.4020.8919.8019.9019.90245,200
Apr 03, 202419.4920.5719.4320.0020.00322,700
Apr 02, 202420.4920.6819.5919.6419.64652,200
Apr 01, 202421.8322.0420.4220.7820.78230,300
Mar 28, 202418.0022.1917.6721.6021.60606,300
Mar 27, 202417.7018.2017.2518.1618.16196,400
Mar 26, 202417.8118.2017.4817.5217.52180,200
Mar 25, 202417.9318.7117.7717.8017.8083,800
Mar 22, 202417.4817.8417.3817.7817.7888,700
Mar 21, 202417.8718.1017.4917.6217.62326,100
Mar 20, 202418.0018.2917.3517.7917.79640,900
Mar 19, 202417.8418.0917.6618.0018.0064,200
Mar 18, 202417.8518.0017.5417.8317.83287,600
Mar 15, 202417.6818.0617.3117.7517.75268,900
Mar 14, 202418.0518.0517.4017.8117.81515,900
Mar 13, 202417.8218.3717.6917.9617.96498,900
Mar 12, 202417.7518.1817.5617.8517.851,036,400
Mar 11, 202418.5718.5717.8117.9017.90638,400
Mar 08, 202418.1618.9518.1318.5618.56187,000
Mar 07, 202418.3818.6717.7217.9417.94126,000
Mar 06, 202418.4118.4117.9218.1918.1960,400
Mar 05, 202418.4418.9318.0918.2018.2093,400
Mar 04, 202417.7018.5517.2518.4918.49309,800
Mar 01, 202415.4617.4515.4617.4317.43392,400
Feb 29, 202416.0216.1715.1015.5615.56343,800
Feb 28, 202415.9616.2815.6715.7415.74149,300
Feb 27, 202415.5516.0215.2815.9715.9791,200
Feb 26, 202415.4215.5915.1215.3515.35228,200
Feb 23, 202415.0515.5715.0515.3415.34136,300
Feb 22, 202414.9815.8514.7315.0015.00185,300
Feb 21, 202414.1514.4113.7414.3514.3587,300
Feb 20, 202415.0815.3914.1414.4014.40138,100
Feb 16, 202415.8816.2115.0115.2415.24157,300
Feb 15, 202415.7216.0215.3215.8715.87123,000
Feb 14, 202415.1015.6015.1015.4615.4687,700
Feb 13, 202415.6715.9015.0015.0315.0389,700
Feb 12, 202415.1516.1215.0415.9715.97352,000
Feb 09, 202414.3715.0814.3315.0015.0069,800
Feb 08, 202414.8314.8314.3614.4714.4799,500
Feb 07, 202415.7015.7214.5214.6214.6253,600
Feb 06, 202415.4816.1115.4815.7215.7278,400
Feb 05, 202415.4415.7215.4315.5215.5253,200
Feb 02, 202415.1115.8915.0315.4715.4791,400
Feb 01, 202415.1615.8915.0415.2315.2390,700
Jan 31, 202415.2715.7415.1015.1015.10236,600
Jan 30, 202414.9715.4014.7415.2115.2135,100
Jan 29, 202414.6615.3814.3415.0315.03151,800
Jan 26, 202414.8214.9414.5714.7314.73298,900
Jan 25, 202414.5314.7313.8014.6414.6456,800
Jan 24, 202415.2516.0614.3714.4414.44237,500
Jan 23, 202414.8815.3114.8415.2415.24125,700
Jan 22, 202414.7615.6114.3414.7614.76201,100
Jan 19, 202414.8314.9914.4714.7614.7649,000
Jan 18, 202414.7314.8914.6114.7514.7552,100
Jan 17, 202414.3014.8114.3014.6714.6758,700
Jan 16, 202414.2214.9214.2214.5014.50186,500
Jan 12, 202414.6514.9814.3114.3714.3739,300
Jan 11, 202414.5114.7914.2914.4114.411,935,700
Jan 10, 202414.5814.8114.3114.5914.5932,100
Jan 09, 202413.9115.0413.6914.5814.5862,000
Jan 08, 202413.5914.1613.4814.1114.1130,000
Jan 05, 202413.9614.1013.5613.7413.7452,200
Jan 04, 202414.1814.8114.0314.0414.0472,900
Jan 03, 202414.7814.9614.0214.1114.1171,700
Jan 02, 202414.4814.9414.3614.7814.7871,700
Dec 29, 202314.5514.7214.0414.5714.57312,000
Dec 28, 202314.7814.9814.5114.6114.61118,000
Dec 27, 202314.9415.0914.8414.9014.90114,000
Dec 26, 202314.9215.1914.7615.0015.00112,200
Dec 22, 202314.7515.2614.5014.9814.98206,500
Dec 21, 202314.6014.6414.2714.6414.6489,100
Dec 20, 202314.3714.7014.3014.4214.4285,300
Dec 19, 202314.6914.6914.2614.5014.5059,400
Dec 18, 202314.7614.8914.2814.5614.56102,700
Dec 15, 202314.7514.8514.4014.7514.75181,700
Dec 14, 202314.9815.0014.6014.8014.80171,200
Dec 13, 202314.2814.9114.2814.8014.80128,000
Dec 12, 202314.2814.7814.0314.4014.4038,500
Dec 11, 202314.9114.9114.0814.3614.3699,300
Dec 08, 202315.6215.6214.7214.7814.78115,400
Dec 07, 202315.0015.2114.7214.8314.83145,500
Dec 06, 202315.0715.2214.6314.9914.9953,800
Dec 05, 202315.1315.5214.8515.0015.0039,300
Dec 04, 202314.8815.1114.5815.0215.0245,700
Dec 01, 202314.5815.1014.4414.8814.881,084,300
Nov 30, 202314.8814.9614.1214.6714.6740,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...