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:

Carmell Corporation - Common Stock (NQ: CTCX )

0.3322 -0.0168 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.3470 0.3593 0.3120 0.3322 404,124 -0.02(-4.81%)
Oct 30, 2024 0.3300 0.3730 0.3300 0.3490 1,237,761 +0.02(+4.52%)
Oct 29, 2024 0.3500 0.3500 0.3222 0.3339 329,904 -0.01(-2.51%)
Oct 28, 2024 0.3500 0.3650 0.3419 0.3425 391,083 -0.01(-2.14%)
Oct 25, 2024 0.3490 0.3799 0.3310 0.3500 549,899 +0.00(+0.00%)
Oct 24, 2024 0.3787 0.3950 0.3486 0.3500 362,397 -0.02(-6.02%)
Oct 23, 2024 0.4500 0.4500 0.3680 0.3724 833,766 -0.08(-17.68%)
Oct 22, 2024 0.5300 0.5300 0.4400 0.4524 844,301 -0.07(-12.65%)
Oct 21, 2024 0.5300 0.5500 0.4700 0.5179 2,159,791 -0.02(-3.32%)
Oct 18, 2024 0.5000 0.7397 0.5000 0.5357 15,873,101 +0.06(+11.60%)
Oct 17, 2024 0.5200 0.7888 0.4800 0.4800 10,589,749 -0.15(-23.72%)
Oct 16, 2024 0.5011 1.270 0.4257 0.6293 203,511,088 +0.28(+82.04%)
Oct 15, 2024 0.3359 0.3720 0.3226 0.3457 13,132,935 -0.00(-0.55%)
Oct 14, 2024 0.3473 0.3600 0.3173 0.3476 381,696 -0.01(-2.91%)
Oct 11, 2024 0.3300 0.3700 0.3265 0.3580 725,901 -0.02(-6.45%)
Oct 10, 2024 0.3900 0.3960 0.3630 0.3827 1,101,646 -0.05(-10.77%)
Oct 09, 2024 0.4200 0.4377 0.3620 0.4289 38,944,932 +0.09(+27.27%)
Oct 08, 2024 0.3414 0.3550 0.3022 0.3370 304,347 -0.02(-5.20%)
Oct 07, 2024 0.3860 0.4030 0.3387 0.3555 86,652 -0.04(-10.00%)
Oct 04, 2024 0.3600 0.4016 0.3310 0.3950 93,293 +0.03(+6.76%)
Oct 03, 2024 0.3395 0.3700 0.2900 0.3700 195,037 +0.02(+5.71%)
Oct 02, 2024 0.4100 0.4088 0.3301 0.3500 1,020,932 -0.08(-19.52%)
Oct 01, 2024 0.4100 0.4350 0.3712 0.4349 276,562 +0.03(+8.32%)
Sep 30, 2024 0.3500 0.4200 0.3500 0.4015 66,006 +0.03(+8.51%)
Sep 27, 2024 0.3800 0.3800 0.3200 0.3700 90,257 -0.00(-0.80%)
Sep 26, 2024 0.3102 0.4799 0.2900 0.3730 116,768 +0.06(+20.25%)
Sep 25, 2024 0.3300 0.3366 0.3003 0.3102 75,702 -0.01(-3.99%)
Sep 24, 2024 0.3665 0.3757 0.3231 0.3231 29,715 -0.04(-10.32%)
Sep 23, 2024 0.4100 0.4100 0.3600 0.3603 34,715 -0.05(-12.42%)
Sep 20, 2024 0.3852 0.4114 0.3700 0.4114 87,375 +0.02(+5.49%)
Sep 19, 2024 0.4400 0.4588 0.3701 0.3900 39,661 -0.01(-2.50%)
Sep 18, 2024 0.4418 0.4658 0.4000 0.4000 37,820 -0.03(-7.21%)
Sep 17, 2024 0.4490 0.5142 0.4311 0.4311 28,253 +0.00(+0.16%)
Sep 16, 2024 0.4700 0.4922 0.4303 0.4304 19,667 -0.04(-8.43%)
Sep 13, 2024 0.4860 0.4860 0.4500 0.4700 32,602 +0.01(+2.91%)
Sep 12, 2024 0.5143 0.5143 0.4567 0.4567 38,919 -0.03(-5.84%)
Sep 11, 2024 0.5145 0.5145 0.4607 0.4850 70,792 +0.02(+3.19%)
Sep 10, 2024 0.4500 0.5000 0.4440 0.4700 50,139 +0.01(+1.73%)
Sep 09, 2024 0.5120 0.5120 0.4505 0.4620 85,427 -0.01(-2.04%)
Sep 06, 2024 0.5160 0.5160 0.4505 0.4716 28,609 -0.02(-4.90%)
Sep 05, 2024 0.5599 0.5599 0.4500 0.4959 24,390 -0.06(-11.29%)
Sep 04, 2024 0.4600 0.5768 0.4594 0.5590 25,019 +0.06(+11.82%)
Sep 03, 2024 0.6650 0.6920 0.4819 0.4999 47,641 -0.14(-21.65%)
Aug 30, 2024 0.5869 0.7350 0.5520 0.6380 34,635 +0.09(+16.00%)
Aug 29, 2024 0.5700 0.6449 0.5420 0.5500 24,775 +0.01(+1.46%)
Aug 28, 2024 0.6399 0.6399 0.5420 0.5421 48,858 -0.11(-17.03%)
Aug 27, 2024 0.7416 0.7416 0.6000 0.6534 64,816 -0.05(-7.49%)
Aug 26, 2024 0.7400 0.7500 0.7000 0.7063 114,778 -0.01(-1.31%)
Aug 23, 2024 0.6840 0.7399 0.6840 0.7157 13,443 +0.02(+2.24%)
Aug 22, 2024 0.7490 0.7490 0.7000 0.7000 21,646 +0.00(+0.00%)
Aug 21, 2024 0.8400 0.8400 0.6888 0.7000 54,825 -0.15(-17.53%)
Aug 20, 2024 0.8900 0.8898 0.8488 0.8488 9,389 -0.05(-5.69%)
Aug 19, 2024 0.9000 0.9455 0.8130 0.9000 44,967 -0.06(-5.86%)
Aug 16, 2024 1.000 1.000 0.8070 0.9560 46,107 -0.01(-1.44%)
Aug 15, 2024 1.040 1.040 0.9700 0.9700 74,248 -0.03(-3.00%)
Aug 14, 2024 1.000 1.070 0.9700 1.000 153,245 +0.00(+0.00%)
Aug 13, 2024 1.000 1.060 1.000 1.000 24,842 +0.00(+0.00%)
Aug 12, 2024 1.000 1.030 1.000 1.000 15,594 -0.05(-4.76%)
Aug 09, 2024 1.000 1.050 1.000 1.050 17,936 +0.04(+3.96%)
Aug 08, 2024 1.050 1.060 1.010 1.010 13,183 -0.07(-6.48%)
Aug 07, 2024 1.080 1.100 1.030 1.080 16,644 -0.02(-1.82%)
Aug 06, 2024 1.020 1.120 1.010 1.100 17,783 -0.02(-1.79%)
Aug 05, 2024 1.010 1.120 1.010 1.120 27,130 +0.03(+2.75%)
Aug 02, 2024 1.050 1.150 1.014 1.090 30,203 +0.04(+3.81%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.