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 )

15.16 -0.48 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 8.700 9.496 8.700 9.350 61,063 +0.59(+6.74%)
Mar 30, 2022 8.510 8.880 8.435 8.760 39,565 +0.31(+3.67%)
Mar 29, 2022 8.380 8.627 8.080 8.450 48,142 +0.26(+3.17%)
Mar 28, 2022 8.470 8.585 7.870 8.190 37,891 -0.16(-1.92%)
Mar 25, 2022 7.870 8.410 7.860 8.350 32,810 +0.39(+4.90%)
Mar 24, 2022 7.780 8.184 7.600 7.960 39,924 -0.08(-1.00%)
Mar 23, 2022 8.030 8.280 7.790 8.040 70,511 -0.15(-1.83%)
Mar 22, 2022 8.240 8.480 8.080 8.190 84,583 +0.00(+0.00%)
Mar 21, 2022 8.000 8.350 7.930 8.190 152,452 +0.09(+1.11%)
Mar 18, 2022 8.250 8.459 8.040 8.100 179,450 +0.01(+0.12%)
Mar 17, 2022 7.720 8.360 7.720 8.090 85,141 +0.16(+2.02%)
Mar 16, 2022 8.560 8.560 7.860 7.930 53,138 -0.37(-4.46%)
Mar 15, 2022 8.100 8.400 8.010 8.300 18,231 +0.19(+2.34%)
Mar 14, 2022 8.740 8.740 7.910 8.110 41,049 -0.70(-7.95%)
Mar 11, 2022 9.495 9.495 8.770 8.810 29,437 -0.64(-6.77%)
Mar 10, 2022 9.890 9.890 9.355 9.450 14,719 -0.67(-6.62%)
Mar 09, 2022 9.520 10.23 9.520 10.12 22,423 +0.91(+9.88%)
Mar 08, 2022 9.180 9.800 9.050 9.210 32,525 +0.07(+0.77%)
Mar 07, 2022 9.320 9.595 9.050 9.140 33,452 -0.06(-0.65%)
Mar 04, 2022 9.520 9.722 8.770 9.200 31,460 -0.32(-3.36%)
Mar 03, 2022 10.20 10.49 9.520 9.520 35,622 -0.88(-8.46%)
Mar 02, 2022 10.53 10.66 10.29 10.40 9,305 +0.19(+1.86%)
Mar 01, 2022 10.24 10.41 9.890 10.21 36,038 +0.11(+1.09%)
Feb 28, 2022 10.82 11.45 10.07 10.10 23,568 -1.07(-9.58%)
Feb 25, 2022 10.80 11.37 10.46 11.17 15,452 +0.43(+4.00%)
Feb 24, 2022 10.02 10.87 9.950 10.74 26,016 +0.62(+6.13%)
Feb 23, 2022 10.42 10.42 10.02 10.12 27,073 -0.24(-2.32%)
Feb 22, 2022 10.25 10.64 10.25 10.36 25,500 +0.11(+1.07%)
Feb 18, 2022 10.25 0 -0.72(-6.56%)
Feb 17, 2022 11.37 11.56 10.76 10.97 27,437 -0.28(-2.49%)
Feb 16, 2022 11.05 11.25 10.85 11.25 13,737 +0.06(+0.54%)
Feb 15, 2022 11.12 11.36 11.06 11.19 16,796 +0.18(+1.63%)
Feb 14, 2022 11.31 11.52 10.71 11.01 24,956 -0.38(-3.34%)
Feb 11, 2022 12.90 13.14 11.18 11.39 36,500 -1.61(-12.38%)
Feb 10, 2022 11.77 13.27 11.60 13.00 57,765 +1.03(+8.60%)
Feb 09, 2022 11.25 12.74 11.25 11.97 30,092 +0.62(+5.46%)
Feb 08, 2022 11.49 11.50 10.79 11.35 26,805 +0.01(+0.09%)
Feb 07, 2022 11.20 12.01 10.91 11.34 44,623 +0.48(+4.42%)
Feb 04, 2022 10.41 11.14 10.25 10.86 22,252 +0.38(+3.63%)
Feb 03, 2022 10.04 10.87 10.48 70,049 +0.22(+2.14%)
Feb 02, 2022 11.38 11.38 10.15 10.26 91,939 -1.13(-9.92%)
Feb 01, 2022 11.18 11.64 11.06 11.39 25,529 +0.27(+2.43%)
Jan 31, 2022 10.09 11.50 10.09 11.12 32,863 +0.80(+7.75%)
Jan 28, 2022 9.820 10.50 9.490 10.32 15,312 +0.43(+4.35%)
Jan 27, 2022 10.54 10.55 9.525 9.890 46,348 -0.26(-2.56%)
Jan 26, 2022 10.69 10.90 10.11 10.15 19,553 -0.57(-5.32%)
Jan 25, 2022 10.42 11.02 10.30 10.72 27,736 +0.01(+0.09%)
Jan 24, 2022 10.90 11.04 10.00 10.71 48,652 -0.29(-2.64%)
Jan 21, 2022 11.24 11.64 10.44 11.00 49,313 -0.48(-4.18%)
Jan 20, 2022 11.68 12.28 11.43 11.48 23,547 -0.24(-2.05%)
Jan 19, 2022 11.59 11.83 11.20 11.72 40,879 +0.18(+1.56%)
Jan 18, 2022 11.30 12.19 11.30 11.54 46,529 +0.01(+0.09%)
Jan 14, 2022 11.53 0 -0.14(-1.20%)
Jan 13, 2022 12.49 12.59 11.50 11.67 43,414 -0.66(-5.35%)
Jan 12, 2022 12.95 13.32 12.16 12.33 42,864 -0.47(-3.67%)
Jan 11, 2022 12.73 12.94 12.50 12.80 13,150 +0.04(+0.31%)
Jan 10, 2022 12.25 12.86 12.03 12.76 33,010 +0.09(+0.71%)
Jan 07, 2022 12.55 12.95 12.55 12.67 10,376 +0.08(+0.64%)
Jan 06, 2022 12.14 13.06 11.81 12.59 25,307 +0.45(+3.71%)
Jan 05, 2022 13.23 13.70 11.93 12.14 52,053 -1.02(-7.75%)
Jan 04, 2022 13.62 13.62 12.88 13.16 20,215 -0.17(-1.28%)
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.