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 )

16.76 -0.90 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 6.470 6.575 5.940 6.410 72,160 -0.11(-1.69%)
Apr 29, 2022 6.860 6.900 6.340 6.520 78,065 -0.39(-5.64%)
Apr 28, 2022 7.090 7.095 6.670 6.910 44,316 -0.16(-2.26%)
Apr 27, 2022 7.380 7.500 6.780 7.070 38,475 -0.33(-4.46%)
Apr 26, 2022 7.420 7.610 6.940 7.400 58,811 -0.14(-1.86%)
Apr 25, 2022 6.670 7.660 6.330 7.540 92,477 +0.73(+10.72%)
Apr 22, 2022 7.090 7.150 6.670 6.810 83,577 -0.21(-2.99%)
Apr 21, 2022 7.500 7.500 6.880 7.020 122,629 -0.45(-6.02%)
Apr 20, 2022 7.340 7.580 6.940 7.470 117,341 +0.13(+1.77%)
Apr 19, 2022 7.620 7.721 7.190 7.340 109,902 -0.34(-4.43%)
Apr 18, 2022 7.930 7.950 7.555 7.680 73,084 -0.31(-3.88%)
Apr 14, 2022 8.020 8.290 7.570 7.990 51,638 +0.03(+0.38%)
Apr 13, 2022 7.430 8.020 7.130 7.960 24,637 +0.50(+6.70%)
Apr 12, 2022 7.630 7.710 7.290 7.460 56,954 -0.06(-0.80%)
Apr 11, 2022 7.530 7.720 7.040 7.520 62,957 -0.08(-1.05%)
Apr 08, 2022 7.980 8.000 7.570 7.600 71,483 -0.45(-5.59%)
Apr 07, 2022 8.580 8.950 7.880 8.050 84,412 -0.70(-8.00%)
Apr 06, 2022 9.220 9.220 8.570 8.750 52,638 -0.63(-6.72%)
Apr 05, 2022 10.25 10.54 9.155 9.380 39,060 -0.73(-7.22%)
Apr 04, 2022 9.290 10.31 9.030 10.11 89,410 +0.95(+10.37%)
Apr 01, 2022 9.280 9.510 8.820 9.160 42,285 -0.19(-2.03%)
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%)
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.