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 (%)
Jul 31, 2020 5.377 5.730 5.247 5.300 28,900 +0.02(+0.38%)
Jul 30, 2020 5.250 5.730 5.240 5.280 9,585 +0.03(+0.57%)
Jul 29, 2020 5.500 5.540 5.250 5.250 15,179 -0.27(-4.91%)
Jul 28, 2020 5.700 5.700 5.500 5.521 10,104 -0.08(-1.41%)
Jul 27, 2020 5.805 5.805 5.591 5.600 1,482 +0.01(+0.18%)
Jul 24, 2020 6.000 6.040 5.550 5.590 17,600 -0.12(-2.10%)
Jul 23, 2020 5.650 5.990 5.650 5.710 2,500 +0.06(+1.06%)
Jul 22, 2020 5.860 6.030 5.650 5.650 9,103 -0.16(-2.75%)
Jul 21, 2020 5.830 5.910 5.580 5.810 19,553 +0.40(+7.39%)
Jul 20, 2020 5.600 5.833 5.410 5.410 19,315 -0.25(-4.33%)
Jul 17, 2020 5.850 5.860 5.440 5.655 34,600 -0.19(-3.33%)
Jul 16, 2020 5.690 5.850 5.610 5.850 6,216 +0.00(+0.00%)
Jul 15, 2020 5.810 6.000 5.700 5.850 11,107 +0.14(+2.45%)
Jul 14, 2020 5.590 6.040 5.590 5.710 3,871 -0.05(-0.87%)
Jul 13, 2020 5.750 6.110 5.580 5.760 45,743 -0.17(-2.87%)
Jul 10, 2020 6.460 6.460 5.540 5.930 44,800 -0.37(-5.87%)
Jul 09, 2020 6.230 6.620 6.050 6.300 11,833 -0.26(-3.96%)
Jul 08, 2020 6.930 6.950 6.300 6.560 16,357 -0.44(-6.29%)
Jul 07, 2020 6.990 7.280 6.580 7.000 7,931 -0.01(-0.14%)
Jul 06, 2020 7.250 7.585 7.010 7.010 8,535 -0.06(-0.85%)
Jul 02, 2020 7.380 7.380 7.010 7.070 4,400 +0.12(+1.73%)
Jul 01, 2020 6.900 7.290 6.900 6.950 4,437 +0.02(+0.29%)
Jun 30, 2020 6.420 7.120 6.420 6.930 7,056 +0.52(+8.11%)
Jun 29, 2020 6.770 7.420 6.410 6.410 13,406 -0.36(-5.32%)
Jun 26, 2020 6.830 7.880 5.870 6.770 607,900 -0.03(-0.44%)
Jun 25, 2020 6.610 7.190 6.420 6.800 53,894 +0.09(+1.34%)
Jun 24, 2020 7.620 7.810 6.710 6.710 60,008 -1.09(-13.97%)
Jun 23, 2020 8.400 8.610 7.560 7.800 27,690 -0.69(-8.13%)
Jun 22, 2020 7.710 8.490 7.150 8.490 37,260 +0.66(+8.43%)
Jun 19, 2020 7.800 8.680 7.580 7.830 48,100 -0.18(-2.25%)
Jun 18, 2020 7.900 8.110 7.820 8.010 16,804 +0.03(+0.38%)
Jun 17, 2020 7.850 8.480 7.850 7.980 15,002 -0.06(-0.75%)
Jun 16, 2020 8.970 9.170 7.855 8.040 47,128 -0.63(-7.27%)
Jun 15, 2020 7.700 8.740 7.095 8.670 25,351 +0.85(+10.94%)
Jun 12, 2020 7.900 8.930 7.750 7.815 22,400 +0.05(+0.58%)
Jun 11, 2020 8.173 8.173 7.390 7.770 31,523 -0.47(-5.70%)
Jun 10, 2020 9.500 10.27 8.030 8.240 15,715 -1.70(-17.10%)
Jun 09, 2020 9.640 10.54 9.120 9.940 42,898 +0.16(+1.64%)
Jun 08, 2020 11.19 11.19 9.330 9.780 28,064 -1.26(-11.41%)
Jun 05, 2020 10.25 11.19 10.25 11.04 41,900 +1.09(+10.95%)
Jun 04, 2020 10.30 11.80 9.560 9.950 87,626 -0.16(-1.58%)
Jun 03, 2020 10.15 10.58 10.07 10.11 25,073 +0.02(+0.25%)
Jun 02, 2020 9.570 10.80 9.490 10.09 66,288 +0.28(+2.80%)
Jun 01, 2020 9.660 10.07 9.357 9.810 20,695 +0.08(+0.82%)
May 29, 2020 10.25 10.26 9.060 9.730 10,400 -0.92(-8.64%)
May 28, 2020 10.75 11.24 10.26 10.65 18,924 +0.21(+2.01%)
May 27, 2020 9.640 10.44 9.400 10.44 29,588 +1.02(+10.83%)
May 26, 2020 9.530 9.715 9.140 9.420 11,083 +0.15(+1.62%)
May 22, 2020 8.945 9.560 8.515 9.270 15,500 +0.68(+7.92%)
May 21, 2020 9.330 9.433 8.410 8.590 20,811 -0.70(-7.53%)
May 20, 2020 8.670 9.540 8.670 9.290 33,748 +0.63(+7.27%)
May 19, 2020 7.380 8.865 7.115 8.660 46,901 +1.27(+17.19%)
May 18, 2020 6.000 7.390 5.750 7.390 39,259 +1.61(+27.85%)
May 15, 2020 5.220 5.780 5.140 5.780 11,000 +0.68(+13.33%)
May 14, 2020 4.950 5.310 4.795 5.100 39,269 +0.10(+2.00%)
May 13, 2020 5.040 5.180 4.890 5.000 27,201 +0.00(+0.00%)
May 12, 2020 5.120 5.291 5.000 5.000 12,839 -0.13(-2.53%)
May 11, 2020 5.680 5.680 5.130 5.130 8,236 -0.53(-9.36%)
May 08, 2020 5.600 5.930 5.350 5.660 27,600 +0.15(+2.72%)
May 07, 2020 5.900 6.290 5.045 5.510 13,576 -0.29(-5.00%)
May 06, 2020 6.050 6.660 5.800 5.800 4,608 -0.20(-3.33%)
May 05, 2020 6.040 6.880 5.995 6.000 8,329 -0.16(-2.60%)
May 04, 2020 5.250 6.330 5.250 6.160 16,219 +0.63(+11.39%)
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.