NasdaqCM - Delayed Quote USD
Celcuity Inc. (CELC)
12.11
-0.45
(-3.58%)
At close: June 13 at 4:00:01 PM EDT
12.11
0.00
(0.00%)
After hours: June 13 at 4:04:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 12.31 | 12.55 | 11.85 | 12.11 | 12.11 | 115,400 |
Jun 12, 2025 | 12.32 | 12.78 | 12.32 | 12.56 | 12.56 | 164,200 |
Jun 11, 2025 | 12.88 | 12.97 | 12.44 | 12.49 | 12.49 | 69,900 |
Jun 10, 2025 | 13.08 | 13.40 | 12.88 | 12.92 | 12.92 | 125,000 |
Jun 9, 2025 | 13.07 | 13.23 | 12.57 | 12.91 | 12.91 | 204,500 |
Jun 6, 2025 | 12.04 | 13.22 | 12.04 | 13.05 | 13.05 | 188,200 |
Jun 5, 2025 | 11.92 | 12.01 | 11.56 | 11.78 | 11.78 | 160,000 |
Jun 4, 2025 | 11.97 | 12.34 | 11.81 | 11.98 | 11.98 | 143,500 |
Jun 3, 2025 | 11.65 | 12.12 | 11.09 | 11.94 | 11.94 | 219,200 |
Jun 2, 2025 | 10.70 | 11.85 | 10.60 | 11.62 | 11.62 | 194,800 |
May 30, 2025 | 10.74 | 10.82 | 10.50 | 10.63 | 10.63 | 118,700 |
May 29, 2025 | 10.55 | 10.88 | 10.55 | 10.82 | 10.82 | 94,500 |
May 28, 2025 | 10.55 | 10.64 | 10.41 | 10.50 | 10.50 | 88,700 |
May 27, 2025 | 10.50 | 10.73 | 10.26 | 10.54 | 10.54 | 125,100 |
May 23, 2025 | 10.55 | 10.84 | 10.34 | 10.44 | 10.44 | 144,800 |
May 22, 2025 | 10.59 | 10.88 | 10.34 | 10.75 | 10.75 | 83,200 |
May 21, 2025 | 10.50 | 10.97 | 10.41 | 10.60 | 10.60 | 124,600 |
May 20, 2025 | 10.66 | 10.78 | 10.41 | 10.65 | 10.65 | 104,200 |
May 19, 2025 | 10.60 | 10.90 | 10.27 | 10.69 | 10.69 | 118,400 |
May 16, 2025 | 10.46 | 10.74 | 10.38 | 10.61 | 10.61 | 137,000 |
May 15, 2025 | 10.86 | 11.13 | 9.51 | 10.52 | 10.52 | 170,400 |
May 14, 2025 | 11.43 | 11.43 | 10.49 | 10.86 | 10.86 | 208,700 |
May 13, 2025 | 10.79 | 10.90 | 10.41 | 10.82 | 10.82 | 165,600 |
May 12, 2025 | 10.40 | 11.05 | 10.21 | 10.68 | 10.68 | 187,100 |
May 9, 2025 | 10.55 | 10.91 | 10.14 | 10.15 | 10.15 | 141,300 |
May 8, 2025 | 10.19 | 10.80 | 9.94 | 10.53 | 10.53 | 240,900 |
May 7, 2025 | 10.22 | 10.40 | 9.64 | 10.18 | 10.18 | 194,000 |
May 6, 2025 | 10.65 | 10.67 | 9.94 | 10.12 | 10.12 | 271,500 |
May 5, 2025 | 10.82 | 11.15 | 10.49 | 10.85 | 10.85 | 130,200 |
May 2, 2025 | 10.85 | 11.16 | 10.56 | 10.90 | 10.90 | 208,400 |
May 1, 2025 | 11.15 | 11.28 | 10.70 | 10.80 | 10.80 | 251,000 |
Apr 30, 2025 | 11.10 | 11.40 | 10.67 | 11.14 | 11.14 | 250,700 |
Apr 29, 2025 | 11.04 | 11.66 | 10.99 | 11.22 | 11.22 | 185,600 |
Apr 28, 2025 | 10.84 | 11.17 | 10.59 | 11.09 | 11.09 | 265,400 |
Apr 25, 2025 | 10.96 | 11.23 | 10.58 | 10.80 | 10.80 | 115,600 |
Apr 24, 2025 | 11.05 | 11.14 | 10.81 | 11.04 | 11.04 | 121,200 |
Apr 23, 2025 | 11.40 | 11.61 | 10.97 | 11.07 | 11.07 | 175,300 |
Apr 22, 2025 | 10.55 | 11.40 | 10.50 | 11.12 | 11.12 | 259,000 |
Apr 21, 2025 | 10.22 | 10.60 | 9.98 | 10.45 | 10.45 | 167,500 |
Apr 17, 2025 | 9.94 | 10.34 | 9.50 | 10.24 | 10.24 | 165,300 |
Apr 16, 2025 | 9.97 | 10.27 | 9.79 | 9.99 | 9.99 | 229,200 |
Apr 15, 2025 | 9.66 | 10.48 | 9.66 | 10.11 | 10.11 | 134,000 |
Apr 14, 2025 | 9.75 | 9.91 | 9.02 | 9.75 | 9.75 | 228,600 |
Apr 11, 2025 | 8.64 | 9.27 | 8.53 | 9.23 | 9.23 | 201,400 |
Apr 10, 2025 | 8.37 | 8.72 | 8.13 | 8.65 | 8.65 | 228,700 |
Apr 9, 2025 | 7.96 | 8.99 | 7.61 | 8.65 | 8.65 | 345,000 |
Apr 8, 2025 | 9.24 | 9.71 | 7.57 | 8.21 | 8.21 | 486,100 |
Apr 7, 2025 | 8.40 | 9.18 | 7.70 | 9.16 | 9.16 | 923,800 |
Apr 4, 2025 | 8.58 | 8.89 | 7.70 | 8.65 | 8.65 | 502,100 |
Apr 3, 2025 | 9.05 | 9.29 | 8.69 | 8.85 | 8.85 | 655,000 |
Apr 2, 2025 | 9.11 | 9.48 | 8.75 | 9.36 | 9.36 | 645,100 |
Apr 1, 2025 | 9.96 | 10.08 | 8.50 | 9.29 | 9.29 | 1,108,900 |
Mar 31, 2025 | 10.05 | 10.91 | 9.78 | 10.11 | 10.11 | 488,500 |
Mar 28, 2025 | 10.49 | 10.67 | 10.06 | 10.24 | 10.24 | 232,000 |
Mar 27, 2025 | 10.50 | 10.69 | 10.25 | 10.54 | 10.54 | 118,000 |
Mar 26, 2025 | 10.54 | 10.56 | 9.98 | 10.44 | 10.44 | 188,300 |
Mar 25, 2025 | 10.78 | 11.17 | 10.24 | 10.51 | 10.51 | 162,700 |
Mar 24, 2025 | 10.73 | 11.02 | 10.40 | 10.84 | 10.84 | 121,300 |
Mar 21, 2025 | 10.35 | 10.55 | 10.07 | 10.50 | 10.50 | 689,400 |
Mar 20, 2025 | 10.38 | 10.67 | 10.22 | 10.47 | 10.47 | 128,300 |
Mar 19, 2025 | 10.12 | 10.85 | 10.02 | 10.53 | 10.53 | 124,400 |
Mar 18, 2025 | 10.12 | 10.42 | 9.69 | 10.09 | 10.09 | 153,200 |
Mar 17, 2025 | 9.96 | 10.44 | 9.92 | 10.25 | 10.25 | 125,300 |
Mar 14, 2025 | 10.16 | 10.21 | 9.76 | 10.03 | 10.03 | 138,400 |
Mar 13, 2025 | 10.85 | 11.00 | 9.99 | 10.03 | 10.03 | 109,200 |
Mar 12, 2025 | 10.48 | 10.94 | 10.23 | 10.88 | 10.88 | 181,100 |
Mar 11, 2025 | 10.24 | 10.56 | 9.61 | 10.34 | 10.34 | 189,400 |
Mar 10, 2025 | 10.58 | 10.89 | 9.96 | 10.23 | 10.23 | 176,900 |
Mar 7, 2025 | 10.00 | 10.81 | 9.50 | 10.64 | 10.64 | 766,400 |
Mar 6, 2025 | 10.21 | 10.88 | 9.85 | 9.98 | 9.98 | 306,300 |
Mar 5, 2025 | 9.94 | 10.45 | 9.79 | 10.34 | 10.34 | 242,700 |
Mar 4, 2025 | 8.80 | 10.51 | 8.53 | 9.94 | 9.94 | 575,800 |
Mar 3, 2025 | 9.44 | 9.94 | 8.84 | 8.90 | 8.90 | 582,400 |
Feb 28, 2025 | 9.50 | 9.61 | 8.75 | 9.43 | 9.43 | 414,400 |
Feb 27, 2025 | 9.83 | 9.99 | 9.47 | 9.50 | 9.50 | 204,500 |
Feb 26, 2025 | 10.14 | 10.56 | 9.59 | 9.82 | 9.82 | 244,200 |
Feb 25, 2025 | 11.07 | 11.19 | 10.17 | 10.18 | 10.18 | 206,100 |
Feb 24, 2025 | 13.18 | 13.18 | 11.12 | 11.18 | 11.18 | 268,900 |
Feb 21, 2025 | 13.28 | 13.43 | 12.97 | 13.15 | 13.15 | 314,100 |
Feb 20, 2025 | 13.14 | 13.27 | 12.55 | 13.13 | 13.13 | 179,300 |
Feb 19, 2025 | 12.65 | 13.24 | 12.65 | 13.16 | 13.16 | 299,300 |
Feb 18, 2025 | 12.91 | 13.25 | 12.66 | 12.76 | 12.76 | 230,500 |
Feb 14, 2025 | 12.23 | 12.93 | 11.97 | 12.88 | 12.88 | 149,000 |
Feb 13, 2025 | 12.48 | 12.80 | 12.22 | 12.62 | 12.62 | 151,300 |
Feb 12, 2025 | 11.93 | 12.46 | 11.85 | 12.41 | 12.41 | 150,200 |
Feb 11, 2025 | 11.77 | 12.10 | 11.52 | 12.10 | 12.10 | 198,400 |
Feb 10, 2025 | 12.20 | 12.26 | 11.78 | 11.87 | 11.87 | 95,800 |
Feb 7, 2025 | 12.54 | 12.56 | 12.01 | 12.25 | 12.25 | 186,700 |
Feb 6, 2025 | 12.85 | 12.96 | 12.28 | 12.59 | 12.59 | 140,400 |
Feb 5, 2025 | 12.57 | 12.78 | 12.18 | 12.74 | 12.74 | 147,200 |
Feb 4, 2025 | 12.62 | 12.80 | 12.24 | 12.51 | 12.51 | 209,500 |
Feb 3, 2025 | 11.65 | 13.15 | 11.49 | 12.70 | 12.70 | 305,800 |
Jan 31, 2025 | 11.70 | 12.36 | 11.57 | 11.95 | 11.95 | 215,100 |
Jan 30, 2025 | 11.66 | 11.99 | 11.43 | 11.72 | 11.72 | 122,600 |
Jan 29, 2025 | 11.14 | 11.53 | 11.02 | 11.46 | 11.46 | 140,200 |
Jan 28, 2025 | 11.32 | 11.57 | 10.96 | 11.29 | 11.29 | 113,700 |
Jan 27, 2025 | 11.46 | 12.03 | 11.19 | 11.35 | 11.35 | 160,400 |
Jan 24, 2025 | 11.54 | 11.62 | 11.09 | 11.42 | 11.42 | 174,200 |
Jan 23, 2025 | 11.47 | 11.75 | 11.13 | 11.66 | 11.66 | 188,600 |
Jan 22, 2025 | 11.21 | 11.91 | 11.00 | 11.27 | 11.27 | 169,900 |
Jan 21, 2025 | 10.97 | 11.36 | 10.84 | 11.21 | 11.21 | 187,700 |
Jan 17, 2025 | 11.57 | 11.69 | 10.77 | 10.93 | 10.93 | 199,300 |
Jan 16, 2025 | 11.25 | 11.52 | 11.00 | 11.25 | 11.25 | 254,100 |
Jan 15, 2025 | 10.78 | 11.25 | 10.56 | 11.23 | 11.23 | 319,900 |
Jan 14, 2025 | 11.02 | 11.30 | 10.42 | 10.53 | 10.53 | 303,700 |
Jan 13, 2025 | 11.79 | 11.79 | 10.35 | 10.85 | 10.85 | 428,400 |
Jan 10, 2025 | 12.37 | 12.49 | 11.38 | 11.92 | 11.92 | 738,800 |
Jan 8, 2025 | 13.30 | 13.30 | 12.66 | 12.70 | 12.70 | 375,500 |
Jan 7, 2025 | 13.17 | 13.37 | 12.88 | 13.29 | 13.29 | 677,800 |
Jan 6, 2025 | 13.64 | 13.80 | 13.15 | 13.17 | 13.17 | 140,000 |
Jan 3, 2025 | 13.24 | 13.77 | 13.09 | 13.62 | 13.62 | 108,100 |
Jan 2, 2025 | 13.22 | 13.53 | 12.97 | 13.13 | 13.13 | 141,700 |
Dec 31, 2024 | 13.21 | 13.71 | 12.53 | 13.09 | 13.09 | 189,700 |
Dec 30, 2024 | 13.73 | 13.85 | 13.11 | 13.13 | 13.13 | 267,800 |
Dec 27, 2024 | 13.00 | 13.91 | 12.84 | 13.84 | 13.84 | 256,200 |
Dec 26, 2024 | 12.43 | 13.11 | 12.32 | 13.08 | 13.08 | 217,800 |
Dec 24, 2024 | 12.45 | 12.73 | 12.04 | 12.53 | 12.53 | 160,000 |
Dec 23, 2024 | 12.44 | 12.44 | 11.90 | 12.40 | 12.40 | 325,600 |
Dec 20, 2024 | 11.85 | 12.59 | 11.62 | 12.46 | 12.46 | 1,207,100 |
Dec 19, 2024 | 12.12 | 12.28 | 11.64 | 12.00 | 12.00 | 377,200 |
Dec 18, 2024 | 12.66 | 13.02 | 11.99 | 12.10 | 12.10 | 443,500 |
Dec 17, 2024 | 12.48 | 12.64 | 12.05 | 12.55 | 12.55 | 131,900 |
Dec 16, 2024 | 12.52 | 12.69 | 11.94 | 12.55 | 12.55 | 805,900 |
Dec 13, 2024 | 12.56 | 12.76 | 12.28 | 12.52 | 12.52 | 114,600 |
Dec 12, 2024 | 12.80 | 12.92 | 12.43 | 12.61 | 12.61 | 231,700 |
Dec 11, 2024 | 12.88 | 13.14 | 12.65 | 12.85 | 12.85 | 159,300 |
Dec 10, 2024 | 12.54 | 12.97 | 12.50 | 12.73 | 12.73 | 206,200 |
Dec 9, 2024 | 13.08 | 13.32 | 12.81 | 12.82 | 12.82 | 113,500 |
Dec 6, 2024 | 12.67 | 13.21 | 12.60 | 13.15 | 13.15 | 145,000 |
Dec 5, 2024 | 12.66 | 12.92 | 12.48 | 12.62 | 12.62 | 202,700 |
Dec 4, 2024 | 12.60 | 12.98 | 12.37 | 12.71 | 12.71 | 171,500 |
Dec 3, 2024 | 12.56 | 12.92 | 12.40 | 12.54 | 12.54 | 142,600 |
Dec 2, 2024 | 12.80 | 13.06 | 12.55 | 12.63 | 12.63 | 307,300 |
Nov 29, 2024 | 12.88 | 13.02 | 12.67 | 12.80 | 12.80 | 140,800 |
Nov 27, 2024 | 13.08 | 13.27 | 12.76 | 12.85 | 12.85 | 268,400 |
Nov 26, 2024 | 13.90 | 14.19 | 13.03 | 13.05 | 13.05 | 282,700 |
Nov 25, 2024 | 13.40 | 14.01 | 13.40 | 13.90 | 13.90 | 309,500 |
Nov 22, 2024 | 12.72 | 13.25 | 12.50 | 13.19 | 13.19 | 205,400 |
Nov 21, 2024 | 12.99 | 13.04 | 12.46 | 12.73 | 12.73 | 205,500 |
Nov 20, 2024 | 12.43 | 13.00 | 12.07 | 12.78 | 12.78 | 261,700 |
Nov 19, 2024 | 12.36 | 12.74 | 12.10 | 12.47 | 12.47 | 324,700 |
Nov 18, 2024 | 12.93 | 12.93 | 12.20 | 12.46 | 12.46 | 346,300 |
Nov 15, 2024 | 14.07 | 14.07 | 11.51 | 12.66 | 12.66 | 954,200 |
Nov 14, 2024 | 14.84 | 15.22 | 14.00 | 14.11 | 14.11 | 464,200 |
Nov 13, 2024 | 15.07 | 15.30 | 14.52 | 14.64 | 14.64 | 176,700 |
Nov 12, 2024 | 15.68 | 15.86 | 14.71 | 14.94 | 14.94 | 361,500 |
Nov 11, 2024 | 16.02 | 16.14 | 15.50 | 15.70 | 15.70 | 149,400 |
Nov 8, 2024 | 15.75 | 16.09 | 15.33 | 15.85 | 15.85 | 870,900 |
Nov 7, 2024 | 16.26 | 16.54 | 15.60 | 15.73 | 15.73 | 217,600 |
Nov 6, 2024 | 16.54 | 16.54 | 15.74 | 16.25 | 16.25 | 274,400 |
Nov 5, 2024 | 15.33 | 15.39 | 14.83 | 15.23 | 15.23 | 109,200 |
Nov 4, 2024 | 14.96 | 15.60 | 14.62 | 15.36 | 15.36 | 165,800 |
Nov 1, 2024 | 15.55 | 15.95 | 14.58 | 14.93 | 14.93 | 158,800 |
Oct 31, 2024 | 15.86 | 16.26 | 15.45 | 15.50 | 15.50 | 133,500 |
Oct 30, 2024 | 15.90 | 16.18 | 15.82 | 15.86 | 15.86 | 84,700 |
Oct 29, 2024 | 15.66 | 16.17 | 15.58 | 15.91 | 15.91 | 104,900 |
Oct 28, 2024 | 15.66 | 16.30 | 15.63 | 15.74 | 15.74 | 96,000 |
Oct 25, 2024 | 15.97 | 16.31 | 15.60 | 15.61 | 15.61 | 114,300 |
Oct 24, 2024 | 15.77 | 16.00 | 15.50 | 15.80 | 15.80 | 245,200 |
Oct 23, 2024 | 16.10 | 16.49 | 15.79 | 15.82 | 15.82 | 133,900 |
Oct 22, 2024 | 16.08 | 16.49 | 16.07 | 16.35 | 16.35 | 128,500 |
Oct 21, 2024 | 15.76 | 16.34 | 15.63 | 16.13 | 16.13 | 209,700 |
Oct 18, 2024 | 15.57 | 15.86 | 15.40 | 15.83 | 15.83 | 179,200 |
Oct 17, 2024 | 15.94 | 16.14 | 15.45 | 15.45 | 15.45 | 124,900 |
Oct 16, 2024 | 15.77 | 16.08 | 15.56 | 15.90 | 15.90 | 152,800 |
Oct 15, 2024 | 15.16 | 15.90 | 15.11 | 15.77 | 15.77 | 111,300 |
Oct 14, 2024 | 15.10 | 15.47 | 15.00 | 15.16 | 15.16 | 116,800 |
Oct 11, 2024 | 14.49 | 15.19 | 14.42 | 15.16 | 15.16 | 137,400 |
Oct 10, 2024 | 14.17 | 14.60 | 14.06 | 14.50 | 14.50 | 156,500 |
Oct 9, 2024 | 15.29 | 15.40 | 14.19 | 14.37 | 14.37 | 146,800 |
Oct 8, 2024 | 15.31 | 15.57 | 15.17 | 15.26 | 15.26 | 151,700 |
Oct 7, 2024 | 15.22 | 15.52 | 14.94 | 15.27 | 15.27 | 109,500 |
Oct 4, 2024 | 15.05 | 15.10 | 14.76 | 15.04 | 15.04 | 125,600 |
Oct 3, 2024 | 14.58 | 14.91 | 14.39 | 14.82 | 14.82 | 170,700 |
Oct 2, 2024 | 14.50 | 14.72 | 14.23 | 14.67 | 14.67 | 255,100 |
Oct 1, 2024 | 14.90 | 14.90 | 14.25 | 14.58 | 14.58 | 305,700 |
Sep 30, 2024 | 14.37 | 14.95 | 14.26 | 14.91 | 14.91 | 186,500 |
Sep 27, 2024 | 14.41 | 14.61 | 14.24 | 14.40 | 14.40 | 102,000 |
Sep 26, 2024 | 14.50 | 14.50 | 14.17 | 14.24 | 14.24 | 118,400 |
Sep 25, 2024 | 14.28 | 14.88 | 14.05 | 14.35 | 14.35 | 220,500 |
Sep 24, 2024 | 14.01 | 14.29 | 13.85 | 14.28 | 14.28 | 275,000 |
Sep 23, 2024 | 14.96 | 15.09 | 13.94 | 13.98 | 13.98 | 331,000 |
Sep 20, 2024 | 15.19 | 15.30 | 14.84 | 14.85 | 14.85 | 2,329,800 |
Sep 19, 2024 | 15.34 | 15.56 | 14.97 | 15.19 | 15.19 | 290,400 |
Sep 18, 2024 | 14.89 | 15.72 | 14.76 | 15.01 | 15.01 | 213,700 |
Sep 17, 2024 | 15.32 | 15.64 | 14.88 | 14.98 | 14.98 | 241,500 |
Sep 16, 2024 | 15.17 | 15.63 | 14.80 | 15.14 | 15.14 | 281,900 |
Sep 13, 2024 | 14.82 | 15.31 | 14.70 | 14.98 | 14.98 | 807,200 |
Sep 12, 2024 | 15.59 | 15.65 | 14.58 | 14.65 | 14.65 | 386,300 |
Sep 11, 2024 | 15.90 | 15.90 | 15.54 | 15.54 | 15.54 | 169,300 |
Sep 10, 2024 | 15.25 | 16.00 | 15.01 | 15.93 | 15.93 | 247,200 |
Sep 9, 2024 | 14.93 | 15.68 | 14.85 | 15.23 | 15.23 | 301,000 |
Sep 6, 2024 | 15.50 | 15.66 | 14.89 | 15.06 | 15.06 | 149,200 |
Sep 5, 2024 | 15.65 | 15.94 | 15.43 | 15.69 | 15.69 | 126,500 |
Sep 4, 2024 | 15.55 | 15.89 | 15.30 | 15.61 | 15.61 | 154,500 |
Sep 3, 2024 | 15.90 | 16.54 | 15.60 | 15.62 | 15.62 | 150,100 |
Aug 30, 2024 | 16.11 | 16.33 | 15.79 | 15.96 | 15.96 | 250,600 |
Aug 29, 2024 | 16.74 | 16.93 | 16.11 | 16.11 | 16.11 | 242,300 |
Aug 28, 2024 | 16.74 | 17.02 | 16.41 | 16.59 | 16.59 | 270,000 |
Aug 27, 2024 | 17.43 | 17.62 | 16.82 | 16.91 | 16.91 | 166,600 |
Aug 26, 2024 | 17.67 | 17.93 | 17.26 | 17.45 | 17.45 | 259,500 |
Aug 23, 2024 | 16.95 | 18.00 | 16.80 | 17.35 | 17.35 | 1,187,100 |
Aug 22, 2024 | 17.04 | 17.36 | 16.69 | 16.88 | 16.88 | 506,900 |
Aug 21, 2024 | 17.15 | 17.17 | 16.60 | 16.99 | 16.99 | 597,200 |
Aug 20, 2024 | 17.13 | 17.49 | 16.65 | 17.04 | 17.04 | 306,400 |
Aug 19, 2024 | 16.48 | 17.42 | 16.47 | 17.33 | 17.33 | 121,300 |
Aug 16, 2024 | 15.78 | 16.70 | 15.78 | 16.55 | 16.55 | 147,300 |
Aug 15, 2024 | 17.27 | 17.27 | 15.11 | 15.77 | 15.77 | 603,800 |
Aug 14, 2024 | 17.00 | 17.33 | 15.97 | 16.33 | 16.33 | 496,900 |
Aug 13, 2024 | 15.06 | 16.84 | 15.04 | 16.82 | 16.82 | 417,400 |
Aug 12, 2024 | 16.19 | 16.71 | 15.00 | 15.06 | 15.06 | 321,600 |
Aug 9, 2024 | 16.56 | 16.87 | 15.90 | 16.13 | 16.13 | 270,500 |
Aug 8, 2024 | 16.27 | 16.78 | 15.98 | 16.40 | 16.40 | 222,800 |
Aug 7, 2024 | 16.60 | 17.25 | 15.86 | 16.05 | 16.05 | 175,200 |
Aug 6, 2024 | 16.26 | 16.61 | 16.10 | 16.29 | 16.29 | 121,600 |
Aug 5, 2024 | 14.19 | 16.53 | 14.19 | 16.27 | 16.27 | 525,500 |
Aug 2, 2024 | 17.74 | 17.74 | 17.10 | 17.28 | 17.28 | 323,300 |
Aug 1, 2024 | 18.38 | 18.38 | 17.55 | 17.94 | 17.94 | 390,800 |
Jul 31, 2024 | 18.16 | 18.80 | 17.95 | 18.33 | 18.33 | 137,100 |
Jul 30, 2024 | 17.94 | 18.45 | 17.83 | 17.96 | 17.96 | 442,000 |
Jul 29, 2024 | 18.72 | 18.87 | 17.82 | 17.95 | 17.95 | 375,300 |
Jul 26, 2024 | 19.41 | 19.77 | 18.60 | 18.73 | 18.73 | 575,400 |
Jul 25, 2024 | 18.86 | 19.38 | 18.68 | 19.15 | 19.15 | 425,000 |
Jul 24, 2024 | 18.28 | 18.87 | 17.91 | 18.69 | 18.69 | 263,900 |
Jul 23, 2024 | 18.14 | 18.55 | 17.99 | 18.41 | 18.41 | 663,200 |
Jul 22, 2024 | 17.94 | 18.60 | 17.66 | 18.27 | 18.27 | 1,400,200 |
Jul 19, 2024 | 17.73 | 18.23 | 17.23 | 17.28 | 17.28 | 148,200 |
Jul 18, 2024 | 18.03 | 18.56 | 17.60 | 17.65 | 17.65 | 294,000 |
Jul 17, 2024 | 18.60 | 18.81 | 17.75 | 18.17 | 18.17 | 591,700 |
Jul 16, 2024 | 19.10 | 19.20 | 18.00 | 18.69 | 18.69 | 643,400 |
Jul 15, 2024 | 17.95 | 18.85 | 17.51 | 18.79 | 18.79 | 459,800 |
Jul 12, 2024 | 17.39 | 17.86 | 16.72 | 17.77 | 17.77 | 316,700 |
Jul 11, 2024 | 17.21 | 17.88 | 16.99 | 17.11 | 17.11 | 306,500 |
Jul 10, 2024 | 17.25 | 17.49 | 16.62 | 16.85 | 16.85 | 126,300 |
Jul 9, 2024 | 16.85 | 17.12 | 16.65 | 17.12 | 17.12 | 159,400 |
Jul 8, 2024 | 17.07 | 17.68 | 16.77 | 16.91 | 16.91 | 844,300 |
Jul 5, 2024 | 16.30 | 16.90 | 16.16 | 16.83 | 16.83 | 127,700 |
Jul 3, 2024 | 16.16 | 16.55 | 16.09 | 16.31 | 16.31 | 83,400 |
Jul 2, 2024 | 16.65 | 16.65 | 16.09 | 16.19 | 16.19 | 336,100 |
Jul 1, 2024 | 16.50 | 16.76 | 16.19 | 16.64 | 16.64 | 135,400 |
Jun 28, 2024 | 16.43 | 16.43 | 15.98 | 16.38 | 16.38 | 1,590,800 |
Jun 27, 2024 | 16.13 | 16.54 | 15.90 | 16.27 | 16.27 | 346,900 |
Jun 26, 2024 | 16.35 | 16.46 | 15.70 | 16.03 | 16.03 | 512,200 |
Jun 25, 2024 | 16.65 | 16.82 | 16.18 | 16.49 | 16.49 | 551,400 |
Jun 24, 2024 | 15.94 | 16.77 | 15.87 | 16.66 | 16.66 | 506,400 |
Jun 21, 2024 | 15.68 | 15.99 | 15.41 | 15.93 | 15.93 | 907,800 |
Jun 20, 2024 | 14.86 | 15.74 | 14.86 | 15.57 | 15.57 | 299,100 |
Jun 18, 2024 | 14.75 | 15.28 | 14.47 | 14.89 | 14.89 | 669,100 |
Jun 17, 2024 | 14.91 | 15.25 | 14.55 | 14.61 | 14.61 | 113,400 |
Jun 14, 2024 | 15.14 | 15.34 | 14.98 | 15.03 | 15.03 | 150,600 |
Related Tickers
NUVL Nuvalent, Inc.
78.24
+0.42%
ANAB AnaptysBio, Inc.
23.32
-0.38%
ATHXQ Athersys, Inc.
0.0010
0.00%
TECX Tectonic Therapeutic, Inc.
21.89
-2.45%
EPIX ESSA Pharma Inc.
1.6700
-1.76%
ATXS Astria Therapeutics, Inc.
5.72
+2.14%
CMPX Compass Therapeutics, Inc.
2.4100
0.00%
KALV KalVista Pharmaceuticals, Inc.
12.96
-0.99%
ALEC Alector, Inc.
1.5400
-4.94%
IDYA IDEAYA Biosciences, Inc.
22.18
-0.45%