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 )

15.10 +0.26 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 31, 2020 6.500 6.500 6.260 6.500 8,843 -0.05(-0.76%)
Mar 30, 2020 6.500 6.820 5.660 6.550 19,046 +0.07(+1.08%)
Mar 27, 2020 6.500 6.700 6.230 6.480 15,800 +0.03(+0.47%)
Mar 26, 2020 6.510 6.770 6.290 6.450 9,614 -0.03(-0.46%)
Mar 25, 2020 6.550 6.790 6.060 6.480 11,390 -0.36(-5.26%)
Mar 24, 2020 6.500 6.840 6.258 6.840 15,636 +0.42(+6.54%)
Mar 23, 2020 6.500 6.700 6.363 6.420 10,954 -0.08(-1.23%)
Mar 20, 2020 6.500 7.000 6.130 6.500 28,100 -0.30(-4.41%)
Mar 19, 2020 6.250 7.000 6.000 6.800 43,743 +0.50(+7.94%)
Mar 18, 2020 6.500 7.000 5.950 6.300 19,029 -0.56(-8.16%)
Mar 17, 2020 5.680 6.860 5.600 6.860 19,594 +1.07(+18.48%)
Mar 16, 2020 6.600 7.050 5.790 5.790 25,323 -0.99(-14.60%)
Mar 13, 2020 6.570 7.200 6.420 6.780 25,200 +0.05(+0.74%)
Mar 12, 2020 7.840 7.840 6.190 6.730 25,076 -0.39(-5.48%)
Mar 11, 2020 7.470 7.470 7.000 7.120 7,318 +0.22(+3.19%)
Mar 10, 2020 6.910 7.090 6.410 6.900 27,707 -0.01(-0.14%)
Mar 09, 2020 7.210 7.930 6.750 6.910 16,821 -0.75(-9.79%)
Mar 06, 2020 7.250 7.980 6.770 7.660 23,300 +0.40(+5.51%)
Mar 05, 2020 7.940 8.070 7.160 7.260 23,665 -0.68(-8.56%)
Mar 04, 2020 7.510 8.420 7.500 7.940 12,790 +0.31(+4.06%)
Mar 03, 2020 8.250 8.250 7.480 7.630 13,295 -0.62(-7.52%)
Mar 02, 2020 8.780 8.990 8.120 8.250 20,653 -0.24(-2.83%)
Feb 28, 2020 8.500 8.696 8.110 8.490 18,300 -0.06(-0.70%)
Feb 27, 2020 9.010 9.494 8.500 8.550 20,949 -0.37(-4.15%)
Feb 26, 2020 9.520 11.00 8.920 8.920 16,325 -0.78(-8.04%)
Feb 25, 2020 10.30 10.30 9.560 9.700 5,860 +0.14(+1.46%)
Feb 24, 2020 10.30 10.30 9.560 9.560 3,319 -0.22(-2.25%)
Feb 21, 2020 9.980 10.57 9.760 9.780 5,700 -0.02(-0.20%)
Feb 20, 2020 9.980 10.10 9.800 9.800 8,822 -0.13(-1.31%)
Feb 19, 2020 10.86 10.86 9.820 9.930 10,003 -0.43(-4.15%)
Feb 18, 2020 10.30 10.55 10.30 10.36 4,633 +0.06(+0.58%)
Feb 14, 2020 10.45 10.51 10.25 10.30 5,100 -0.55(-5.07%)
Feb 13, 2020 10.36 10.85 10.36 10.85 1,363 +0.58(+5.65%)
Feb 12, 2020 10.61 10.80 10.20 10.27 11,634 -0.53(-4.91%)
Feb 11, 2020 10.52 11.09 10.52 10.80 3,511 +0.29(+2.76%)
Feb 10, 2020 10.99 11.26 10.51 10.51 17,196 -0.49(-4.45%)
Feb 07, 2020 11.00 11.06 11.00 11.00 3,300 -0.05(-0.45%)
Feb 06, 2020 11.02 11.44 11.00 11.05 4,419 +0.04(+0.36%)
Feb 05, 2020 11.03 11.30 11.00 11.01 8,306 -0.09(-0.81%)
Feb 04, 2020 11.59 11.59 11.10 11.10 2,978 +0.00(+0.00%)
Feb 03, 2020 11.23 11.40 11.10 11.10 3,218 +0.06(+0.54%)
Jan 31, 2020 11.47 11.60 11.00 11.04 9,700 -0.46(-4.00%)
Jan 30, 2020 11.78 11.78 11.50 11.50 1,679 -0.10(-0.86%)
Jan 29, 2020 11.67 11.67 11.60 11.60 1,802 -0.18(-1.53%)
Jan 28, 2020 11.71 11.78 11.56 11.78 6,373 +0.29(+2.52%)
Jan 27, 2020 11.28 11.69 11.27 11.49 3,736 +0.06(+0.52%)
Jan 24, 2020 11.22 11.43 11.05 11.43 7,800 +0.39(+3.53%)
Jan 23, 2020 10.53 11.57 10.53 11.04 3,324 +0.23(+2.13%)
Jan 22, 2020 11.10 11.17 10.80 10.81 15,324 -0.19(-1.73%)
Jan 21, 2020 11.97 11.97 10.79 11.00 9,283 -0.23(-2.05%)
Jan 17, 2020 11.20 11.75 10.97 11.23 8,500 +0.33(+3.03%)
Jan 16, 2020 10.85 11.94 10.38 10.90 5,473 +0.25(+2.35%)
Jan 15, 2020 11.17 11.25 10.38 10.65 8,388 -0.51(-4.57%)
Jan 14, 2020 11.07 11.70 11.07 11.16 18,004 +0.17(+1.55%)
Jan 13, 2020 10.70 11.17 10.68 10.99 6,153 +0.42(+3.97%)
Jan 10, 2020 10.95 11.09 10.36 10.57 10,300 -0.33(-3.03%)
Jan 09, 2020 11.09 11.10 10.82 10.90 4,194 +0.16(+1.49%)
Jan 08, 2020 11.18 11.24 10.68 10.74 13,830 -0.27(-2.45%)
Jan 07, 2020 11.21 11.46 11.01 11.01 7,202 -0.32(-2.82%)
Jan 06, 2020 11.50 11.70 11.01 11.33 26,649 -0.18(-1.56%)
Jan 03, 2020 11.98 12.70 11.50 11.51 24,400 -0.17(-1.46%)
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.