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 (%)
Dec 31, 2020 9.160 9.160 9.160 8,245 -0.39(-4.13%)
Dec 30, 2020 9.810 9.940 9.500 9.555 8,245 -0.29(-2.99%)
Dec 29, 2020 9.489 10.13 9.489 9.850 6,737 -0.50(-4.83%)
Dec 28, 2020 10.59 11.00 10.26 10.35 18,155 +0.05(+0.49%)
Dec 24, 2020 10.09 10.81 9.730 10.30 9,300 +0.59(+6.08%)
Dec 23, 2020 10.79 10.79 9.680 9.710 13,708 -0.85(-8.05%)
Dec 22, 2020 9.880 10.72 9.880 10.56 9,781 -0.12(-1.15%)
Dec 21, 2020 10.82 11.06 10.49 10.68 7,708 +0.08(+0.78%)
Dec 18, 2020 11.08 11.19 10.45 10.60 16,000 -0.60(-5.36%)
Dec 17, 2020 11.00 11.28 11.00 11.20 3,841 +0.20(+1.82%)
Dec 16, 2020 11.42 11.43 10.90 11.00 17,108 -0.20(-1.79%)
Dec 15, 2020 11.50 11.77 11.00 11.20 10,490 +0.17(+1.59%)
Dec 14, 2020 11.11 11.75 10.70 11.03 10,863 +0.01(+0.05%)
Dec 11, 2020 11.39 11.39 11.00 11.02 2,700 -0.39(-3.42%)
Dec 10, 2020 11.37 11.41 11.37 11.41 920 +0.41(+3.73%)
Dec 09, 2020 11.50 11.70 11.00 11.00 6,232 -0.67(-5.74%)
Dec 08, 2020 11.34 11.75 11.00 11.67 6,531 -0.05(-0.43%)
Dec 07, 2020 10.63 11.72 10.21 11.72 12,467 +1.60(+15.75%)
Dec 04, 2020 10.06 10.40 9.485 10.12 8,900 +0.01(+0.05%)
Dec 03, 2020 9.810 10.14 9.810 10.12 5,571 +0.15(+1.50%)
Dec 02, 2020 9.274 10.00 9.274 9.970 3,563 +0.02(+0.20%)
Dec 01, 2020 9.630 9.970 9.630 9.950 2,288 +0.08(+0.81%)
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%)
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.