Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Celcuity Inc (NQ: CELC )

14.29 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2020 5.940 5.962 5.475 5.475 6,857 -0.08(-1.35%)
Aug 31, 2020 5.710 5.780 5.550 5.550 2,526 -0.20(-3.48%)
Aug 28, 2020 5.735 5.908 5.540 5.750 13,500 +0.30(+5.50%)
Aug 27, 2020 5.700 5.900 5.430 5.450 4,156 -0.21(-3.71%)
Aug 26, 2020 5.820 5.820 5.560 5.660 2,809 -0.09(-1.57%)
Aug 25, 2020 5.500 5.781 5.480 5.750 9,726 +0.26(+4.74%)
Aug 24, 2020 5.500 5.650 5.475 5.490 5,339 -0.21(-3.68%)
Aug 21, 2020 5.710 5.749 5.670 5.700 4,000 -0.11(-1.89%)
Aug 20, 2020 5.760 5.810 5.760 5.810 754 +0.03(+0.52%)
Aug 19, 2020 5.535 5.780 5.535 5.780 3,089 +0.34(+6.25%)
Aug 18, 2020 5.500 5.820 5.430 5.440 10,433 -0.02(-0.37%)
Aug 17, 2020 5.889 5.889 5.420 5.460 1,681 -0.30(-5.21%)
Aug 14, 2020 6.080 6.080 5.750 5.760 5,400 -0.26(-4.32%)
Aug 13, 2020 5.990 6.060 5.890 6.020 1,149 +0.12(+2.03%)
Aug 12, 2020 6.170 6.170 5.700 5.900 4,498 -0.28(-4.53%)
Aug 11, 2020 6.192 6.192 5.630 6.180 14,272 +0.04(+0.65%)
Aug 10, 2020 6.210 6.210 5.950 6.140 14,803 -0.05(-0.81%)
Aug 07, 2020 5.750 6.190 5.747 6.190 25,500 +0.37(+6.36%)
Aug 06, 2020 5.227 5.820 5.145 5.820 9,911 +0.72(+14.12%)
Aug 05, 2020 5.400 5.700 5.050 5.100 5,550 -0.18(-3.41%)
Aug 04, 2020 5.350 5.707 5.120 5.280 7,199 -0.02(-0.38%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.