Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Celcuity Inc (NQ: CELC )

15.80 +0.70 (+4.64%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022 9.440 9.440 8.925 9.080 36,726 -0.28(-2.99%)
Jul 28, 2022 9.440 9.480 9.180 9.360 134,175 +0.02(+0.21%)
Jul 27, 2022 9.210 9.500 9.130 9.340 85,511 +0.14(+1.52%)
Jul 26, 2022 9.380 9.380 8.910 9.200 80,024 -0.19(-2.02%)
Jul 25, 2022 9.530 9.700 9.320 9.390 139,290 -0.10(-1.05%)
Jul 22, 2022 9.570 9.709 9.390 9.490 74,934 -0.06(-0.63%)
Jul 21, 2022 9.620 9.750 9.460 9.550 63,365 -0.15(-1.55%)
Jul 20, 2022 9.600 9.960 9.423 9.700 166,431 +0.10(+1.04%)
Jul 19, 2022 9.920 10.45 9.550 9.600 191,832 +0.35(+3.78%)
Jul 18, 2022 9.360 9.360 9.210 9.250 49,236 -0.07(-0.75%)
Jul 15, 2022 9.250 9.410 8.930 9.320 38,579 +0.07(+0.76%)
Jul 14, 2022 9.180 9.310 9.050 9.250 159,814 +0.05(+0.54%)
Jul 13, 2022 9.080 9.200 8.680 9.200 21,021 +0.06(+0.66%)
Jul 12, 2022 9.040 9.290 8.890 9.140 17,839 +0.02(+0.22%)
Jul 11, 2022 9.110 9.255 9.010 9.120 8,695 -0.31(-3.29%)
Jul 08, 2022 9.500 9.720 9.385 9.430 52,972 -0.09(-0.95%)
Jul 07, 2022 9.370 9.740 9.250 9.520 105,803 +0.15(+1.60%)
Jul 06, 2022 9.070 9.520 9.000 9.370 73,238 +0.41(+4.58%)
Jul 05, 2022 9.020 9.653 8.530 8.960 146,198 -0.13(-1.43%)
Jul 01, 2022 9.130 9.450 8.920 9.090 35,025 -0.01(-0.11%)
Jun 30, 2022 8.920 9.230 8.740 9.100 29,677 +0.10(+1.11%)
Jun 29, 2022 8.710 9.090 8.563 9.000 45,040 +0.39(+4.53%)
Jun 28, 2022 8.920 9.377 8.137 8.610 65,592 -0.40(-4.44%)
Jun 27, 2022 8.880 9.440 8.530 9.010 62,758 -0.01(-0.11%)
Jun 24, 2022 9.470 9.840 8.410 9.020 1,066,986 -0.47(-4.95%)
Jun 23, 2022 8.980 9.500 8.851 9.490 86,424 +0.61(+6.87%)
Jun 22, 2022 8.410 9.250 8.340 8.880 112,878 +0.35(+4.10%)
Jun 21, 2022 8.620 8.820 8.380 8.530 100,652 +0.03(+0.35%)
Jun 17, 2022 8.200 8.690 8.200 8.500 95,731 +0.31(+3.79%)
Jun 16, 2022 8.360 8.360 7.900 8.190 90,223 -0.24(-2.85%)
Jun 15, 2022 8.180 8.560 8.060 8.430 82,267 +0.43(+5.37%)
Jun 14, 2022 7.640 8.090 7.480 8.000 89,526 +0.35(+4.58%)
Jun 13, 2022 7.540 7.740 7.460 7.650 102,239 -0.06(-0.78%)
Jun 10, 2022 7.450 7.800 7.420 7.710 50,330 +0.10(+1.31%)
Jun 09, 2022 7.270 7.810 6.990 7.610 66,329 +0.44(+6.14%)
Jun 08, 2022 7.180 7.500 7.040 7.170 57,310 -0.05(-0.69%)
Jun 07, 2022 6.950 7.500 6.950 7.220 84,966 +0.22(+3.14%)
Jun 06, 2022 7.300 7.470 6.870 7.000 71,812 -0.26(-3.58%)
Jun 03, 2022 6.780 7.510 6.690 7.260 79,472 +0.42(+6.14%)
Jun 02, 2022 6.330 6.900 6.320 6.840 23,889 +0.51(+8.06%)
Jun 01, 2022 6.650 6.650 6.000 6.330 84,488 -0.21(-3.21%)
May 31, 2022 6.480 6.980 6.461 6.540 41,049 +0.00(+0.00%)
May 27, 2022 6.200 6.670 6.200 6.540 31,603 +0.34(+5.48%)
May 26, 2022 6.000 6.280 5.955 6.200 61,847 +0.19(+3.16%)
May 25, 2022 6.020 6.200 5.850 6.010 68,863 -0.09(-1.48%)
May 24, 2022 6.430 6.690 5.910 6.100 100,243 -0.60(-8.96%)
May 23, 2022 5.660 7.150 5.660 6.700 287,589 +1.00(+17.54%)
May 20, 2022 5.710 6.000 5.610 5.700 189,508 +0.08(+1.42%)
May 19, 2022 5.560 5.750 5.350 5.620 129,672 +0.11(+2.00%)
May 18, 2022 5.350 5.520 5.140 5.510 65,920 +0.01(+0.18%)
May 17, 2022 5.830 5.830 4.810 5.500 208,838 -0.16(-2.83%)
May 16, 2022 5.450 6.000 5.410 5.660 310,025 +0.31(+5.79%)
May 13, 2022 5.800 5.950 5.310 5.350 53,138 -0.40(-6.96%)
May 12, 2022 5.730 6.370 5.560 5.750 43,476 +0.01(+0.17%)
May 11, 2022 6.900 7.020 5.690 5.740 42,730 -1.22(-17.53%)
May 10, 2022 6.340 7.270 6.240 6.960 66,162 +0.73(+11.72%)
May 09, 2022 6.315 6.315 6.010 6.230 39,849 -0.21(-3.26%)
May 06, 2022 6.240 6.540 6.120 6.440 18,511 +0.02(+0.31%)
May 05, 2022 6.620 6.670 6.350 6.420 23,630 -0.36(-5.31%)
May 04, 2022 6.200 6.900 6.015 6.780 59,549 +0.54(+8.65%)
May 03, 2022 6.420 6.630 6.100 6.240 60,220 -0.17(-2.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.