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 Adj Close Volume
Jun 13, 202512.3112.5511.8512.1112.11115,400
Jun 12, 202512.3212.7812.3212.5612.56164,200
Jun 11, 202512.8812.9712.4412.4912.4969,900
Jun 10, 202513.0813.4012.8812.9212.92125,000
Jun 9, 202513.0713.2312.5712.9112.91204,500
Jun 6, 202512.0413.2212.0413.0513.05188,200
Jun 5, 202511.9212.0111.5611.7811.78160,000
Jun 4, 202511.9712.3411.8111.9811.98143,500
Jun 3, 202511.6512.1211.0911.9411.94219,200
Jun 2, 202510.7011.8510.6011.6211.62194,800
May 30, 202510.7410.8210.5010.6310.63118,700
May 29, 202510.5510.8810.5510.8210.8294,500
May 28, 202510.5510.6410.4110.5010.5088,700
May 27, 202510.5010.7310.2610.5410.54125,100
May 23, 202510.5510.8410.3410.4410.44144,800
May 22, 202510.5910.8810.3410.7510.7583,200
May 21, 202510.5010.9710.4110.6010.60124,600
May 20, 202510.6610.7810.4110.6510.65104,200
May 19, 202510.6010.9010.2710.6910.69118,400
May 16, 202510.4610.7410.3810.6110.61137,000
May 15, 202510.8611.139.5110.5210.52170,400
May 14, 202511.4311.4310.4910.8610.86208,700
May 13, 202510.7910.9010.4110.8210.82165,600
May 12, 202510.4011.0510.2110.6810.68187,100
May 9, 202510.5510.9110.1410.1510.15141,300
May 8, 202510.1910.809.9410.5310.53240,900
May 7, 202510.2210.409.6410.1810.18194,000
May 6, 202510.6510.679.9410.1210.12271,500
May 5, 202510.8211.1510.4910.8510.85130,200
May 2, 202510.8511.1610.5610.9010.90208,400
May 1, 202511.1511.2810.7010.8010.80251,000
Apr 30, 202511.1011.4010.6711.1411.14250,700
Apr 29, 202511.0411.6610.9911.2211.22185,600
Apr 28, 202510.8411.1710.5911.0911.09265,400
Apr 25, 202510.9611.2310.5810.8010.80115,600
Apr 24, 202511.0511.1410.8111.0411.04121,200
Apr 23, 202511.4011.6110.9711.0711.07175,300
Apr 22, 202510.5511.4010.5011.1211.12259,000
Apr 21, 202510.2210.609.9810.4510.45167,500
Apr 17, 20259.9410.349.5010.2410.24165,300
Apr 16, 20259.9710.279.799.999.99229,200
Apr 15, 20259.6610.489.6610.1110.11134,000
Apr 14, 20259.759.919.029.759.75228,600
Apr 11, 20258.649.278.539.239.23201,400
Apr 10, 20258.378.728.138.658.65228,700
Apr 9, 20257.968.997.618.658.65345,000
Apr 8, 20259.249.717.578.218.21486,100
Apr 7, 20258.409.187.709.169.16923,800
Apr 4, 20258.588.897.708.658.65502,100
Apr 3, 20259.059.298.698.858.85655,000
Apr 2, 20259.119.488.759.369.36645,100
Apr 1, 20259.9610.088.509.299.291,108,900
Mar 31, 202510.0510.919.7810.1110.11488,500
Mar 28, 202510.4910.6710.0610.2410.24232,000
Mar 27, 202510.5010.6910.2510.5410.54118,000
Mar 26, 202510.5410.569.9810.4410.44188,300
Mar 25, 202510.7811.1710.2410.5110.51162,700
Mar 24, 202510.7311.0210.4010.8410.84121,300
Mar 21, 202510.3510.5510.0710.5010.50689,400
Mar 20, 202510.3810.6710.2210.4710.47128,300
Mar 19, 202510.1210.8510.0210.5310.53124,400
Mar 18, 202510.1210.429.6910.0910.09153,200
Mar 17, 20259.9610.449.9210.2510.25125,300
Mar 14, 202510.1610.219.7610.0310.03138,400
Mar 13, 202510.8511.009.9910.0310.03109,200
Mar 12, 202510.4810.9410.2310.8810.88181,100
Mar 11, 202510.2410.569.6110.3410.34189,400
Mar 10, 202510.5810.899.9610.2310.23176,900
Mar 7, 202510.0010.819.5010.6410.64766,400
Mar 6, 202510.2110.889.859.989.98306,300
Mar 5, 20259.9410.459.7910.3410.34242,700
Mar 4, 20258.8010.518.539.949.94575,800
Mar 3, 20259.449.948.848.908.90582,400
Feb 28, 20259.509.618.759.439.43414,400
Feb 27, 20259.839.999.479.509.50204,500
Feb 26, 202510.1410.569.599.829.82244,200
Feb 25, 202511.0711.1910.1710.1810.18206,100
Feb 24, 202513.1813.1811.1211.1811.18268,900
Feb 21, 202513.2813.4312.9713.1513.15314,100
Feb 20, 202513.1413.2712.5513.1313.13179,300
Feb 19, 202512.6513.2412.6513.1613.16299,300
Feb 18, 202512.9113.2512.6612.7612.76230,500
Feb 14, 202512.2312.9311.9712.8812.88149,000
Feb 13, 202512.4812.8012.2212.6212.62151,300
Feb 12, 202511.9312.4611.8512.4112.41150,200
Feb 11, 202511.7712.1011.5212.1012.10198,400
Feb 10, 202512.2012.2611.7811.8711.8795,800
Feb 7, 202512.5412.5612.0112.2512.25186,700
Feb 6, 202512.8512.9612.2812.5912.59140,400
Feb 5, 202512.5712.7812.1812.7412.74147,200
Feb 4, 202512.6212.8012.2412.5112.51209,500
Feb 3, 202511.6513.1511.4912.7012.70305,800
Jan 31, 202511.7012.3611.5711.9511.95215,100
Jan 30, 202511.6611.9911.4311.7211.72122,600
Jan 29, 202511.1411.5311.0211.4611.46140,200
Jan 28, 202511.3211.5710.9611.2911.29113,700
Jan 27, 202511.4612.0311.1911.3511.35160,400
Jan 24, 202511.5411.6211.0911.4211.42174,200
Jan 23, 202511.4711.7511.1311.6611.66188,600
Jan 22, 202511.2111.9111.0011.2711.27169,900
Jan 21, 202510.9711.3610.8411.2111.21187,700
Jan 17, 202511.5711.6910.7710.9310.93199,300
Jan 16, 202511.2511.5211.0011.2511.25254,100
Jan 15, 202510.7811.2510.5611.2311.23319,900
Jan 14, 202511.0211.3010.4210.5310.53303,700
Jan 13, 202511.7911.7910.3510.8510.85428,400
Jan 10, 202512.3712.4911.3811.9211.92738,800
Jan 8, 202513.3013.3012.6612.7012.70375,500
Jan 7, 202513.1713.3712.8813.2913.29677,800
Jan 6, 202513.6413.8013.1513.1713.17140,000
Jan 3, 202513.2413.7713.0913.6213.62108,100
Jan 2, 202513.2213.5312.9713.1313.13141,700
Dec 31, 202413.2113.7112.5313.0913.09189,700
Dec 30, 202413.7313.8513.1113.1313.13267,800
Dec 27, 202413.0013.9112.8413.8413.84256,200
Dec 26, 202412.4313.1112.3213.0813.08217,800
Dec 24, 202412.4512.7312.0412.5312.53160,000
Dec 23, 202412.4412.4411.9012.4012.40325,600
Dec 20, 202411.8512.5911.6212.4612.461,207,100
Dec 19, 202412.1212.2811.6412.0012.00377,200
Dec 18, 202412.6613.0211.9912.1012.10443,500
Dec 17, 202412.4812.6412.0512.5512.55131,900
Dec 16, 202412.5212.6911.9412.5512.55805,900
Dec 13, 202412.5612.7612.2812.5212.52114,600
Dec 12, 202412.8012.9212.4312.6112.61231,700
Dec 11, 202412.8813.1412.6512.8512.85159,300
Dec 10, 202412.5412.9712.5012.7312.73206,200
Dec 9, 202413.0813.3212.8112.8212.82113,500
Dec 6, 202412.6713.2112.6013.1513.15145,000
Dec 5, 202412.6612.9212.4812.6212.62202,700
Dec 4, 202412.6012.9812.3712.7112.71171,500
Dec 3, 202412.5612.9212.4012.5412.54142,600
Dec 2, 202412.8013.0612.5512.6312.63307,300
Nov 29, 202412.8813.0212.6712.8012.80140,800
Nov 27, 202413.0813.2712.7612.8512.85268,400
Nov 26, 202413.9014.1913.0313.0513.05282,700
Nov 25, 202413.4014.0113.4013.9013.90309,500
Nov 22, 202412.7213.2512.5013.1913.19205,400
Nov 21, 202412.9913.0412.4612.7312.73205,500
Nov 20, 202412.4313.0012.0712.7812.78261,700
Nov 19, 202412.3612.7412.1012.4712.47324,700
Nov 18, 202412.9312.9312.2012.4612.46346,300
Nov 15, 202414.0714.0711.5112.6612.66954,200
Nov 14, 202414.8415.2214.0014.1114.11464,200
Nov 13, 202415.0715.3014.5214.6414.64176,700
Nov 12, 202415.6815.8614.7114.9414.94361,500
Nov 11, 202416.0216.1415.5015.7015.70149,400
Nov 8, 202415.7516.0915.3315.8515.85870,900
Nov 7, 202416.2616.5415.6015.7315.73217,600
Nov 6, 202416.5416.5415.7416.2516.25274,400
Nov 5, 202415.3315.3914.8315.2315.23109,200
Nov 4, 202414.9615.6014.6215.3615.36165,800
Nov 1, 202415.5515.9514.5814.9314.93158,800
Oct 31, 202415.8616.2615.4515.5015.50133,500
Oct 30, 202415.9016.1815.8215.8615.8684,700
Oct 29, 202415.6616.1715.5815.9115.91104,900
Oct 28, 202415.6616.3015.6315.7415.7496,000
Oct 25, 202415.9716.3115.6015.6115.61114,300
Oct 24, 202415.7716.0015.5015.8015.80245,200
Oct 23, 202416.1016.4915.7915.8215.82133,900
Oct 22, 202416.0816.4916.0716.3516.35128,500
Oct 21, 202415.7616.3415.6316.1316.13209,700
Oct 18, 202415.5715.8615.4015.8315.83179,200
Oct 17, 202415.9416.1415.4515.4515.45124,900
Oct 16, 202415.7716.0815.5615.9015.90152,800
Oct 15, 202415.1615.9015.1115.7715.77111,300
Oct 14, 202415.1015.4715.0015.1615.16116,800
Oct 11, 202414.4915.1914.4215.1615.16137,400
Oct 10, 202414.1714.6014.0614.5014.50156,500
Oct 9, 202415.2915.4014.1914.3714.37146,800
Oct 8, 202415.3115.5715.1715.2615.26151,700
Oct 7, 202415.2215.5214.9415.2715.27109,500
Oct 4, 202415.0515.1014.7615.0415.04125,600
Oct 3, 202414.5814.9114.3914.8214.82170,700
Oct 2, 202414.5014.7214.2314.6714.67255,100
Oct 1, 202414.9014.9014.2514.5814.58305,700
Sep 30, 202414.3714.9514.2614.9114.91186,500
Sep 27, 202414.4114.6114.2414.4014.40102,000
Sep 26, 202414.5014.5014.1714.2414.24118,400
Sep 25, 202414.2814.8814.0514.3514.35220,500
Sep 24, 202414.0114.2913.8514.2814.28275,000
Sep 23, 202414.9615.0913.9413.9813.98331,000
Sep 20, 202415.1915.3014.8414.8514.852,329,800
Sep 19, 202415.3415.5614.9715.1915.19290,400
Sep 18, 202414.8915.7214.7615.0115.01213,700
Sep 17, 202415.3215.6414.8814.9814.98241,500
Sep 16, 202415.1715.6314.8015.1415.14281,900
Sep 13, 202414.8215.3114.7014.9814.98807,200
Sep 12, 202415.5915.6514.5814.6514.65386,300
Sep 11, 202415.9015.9015.5415.5415.54169,300
Sep 10, 202415.2516.0015.0115.9315.93247,200
Sep 9, 202414.9315.6814.8515.2315.23301,000
Sep 6, 202415.5015.6614.8915.0615.06149,200
Sep 5, 202415.6515.9415.4315.6915.69126,500
Sep 4, 202415.5515.8915.3015.6115.61154,500
Sep 3, 202415.9016.5415.6015.6215.62150,100
Aug 30, 202416.1116.3315.7915.9615.96250,600
Aug 29, 202416.7416.9316.1116.1116.11242,300
Aug 28, 202416.7417.0216.4116.5916.59270,000
Aug 27, 202417.4317.6216.8216.9116.91166,600
Aug 26, 202417.6717.9317.2617.4517.45259,500
Aug 23, 202416.9518.0016.8017.3517.351,187,100
Aug 22, 202417.0417.3616.6916.8816.88506,900
Aug 21, 202417.1517.1716.6016.9916.99597,200
Aug 20, 202417.1317.4916.6517.0417.04306,400
Aug 19, 202416.4817.4216.4717.3317.33121,300
Aug 16, 202415.7816.7015.7816.5516.55147,300
Aug 15, 202417.2717.2715.1115.7715.77603,800
Aug 14, 202417.0017.3315.9716.3316.33496,900
Aug 13, 202415.0616.8415.0416.8216.82417,400
Aug 12, 202416.1916.7115.0015.0615.06321,600
Aug 9, 202416.5616.8715.9016.1316.13270,500
Aug 8, 202416.2716.7815.9816.4016.40222,800
Aug 7, 202416.6017.2515.8616.0516.05175,200
Aug 6, 202416.2616.6116.1016.2916.29121,600
Aug 5, 202414.1916.5314.1916.2716.27525,500
Aug 2, 202417.7417.7417.1017.2817.28323,300
Aug 1, 202418.3818.3817.5517.9417.94390,800
Jul 31, 202418.1618.8017.9518.3318.33137,100
Jul 30, 202417.9418.4517.8317.9617.96442,000
Jul 29, 202418.7218.8717.8217.9517.95375,300
Jul 26, 202419.4119.7718.6018.7318.73575,400
Jul 25, 202418.8619.3818.6819.1519.15425,000
Jul 24, 202418.2818.8717.9118.6918.69263,900
Jul 23, 202418.1418.5517.9918.4118.41663,200
Jul 22, 202417.9418.6017.6618.2718.271,400,200
Jul 19, 202417.7318.2317.2317.2817.28148,200
Jul 18, 202418.0318.5617.6017.6517.65294,000
Jul 17, 202418.6018.8117.7518.1718.17591,700
Jul 16, 202419.1019.2018.0018.6918.69643,400
Jul 15, 202417.9518.8517.5118.7918.79459,800
Jul 12, 202417.3917.8616.7217.7717.77316,700
Jul 11, 202417.2117.8816.9917.1117.11306,500
Jul 10, 202417.2517.4916.6216.8516.85126,300
Jul 9, 202416.8517.1216.6517.1217.12159,400
Jul 8, 202417.0717.6816.7716.9116.91844,300
Jul 5, 202416.3016.9016.1616.8316.83127,700
Jul 3, 202416.1616.5516.0916.3116.3183,400
Jul 2, 202416.6516.6516.0916.1916.19336,100
Jul 1, 202416.5016.7616.1916.6416.64135,400
Jun 28, 202416.4316.4315.9816.3816.381,590,800
Jun 27, 202416.1316.5415.9016.2716.27346,900
Jun 26, 202416.3516.4615.7016.0316.03512,200
Jun 25, 202416.6516.8216.1816.4916.49551,400
Jun 24, 202415.9416.7715.8716.6616.66506,400
Jun 21, 202415.6815.9915.4115.9315.93907,800
Jun 20, 202414.8615.7414.8615.5715.57299,100
Jun 18, 202414.7515.2814.4714.8914.89669,100
Jun 17, 202414.9115.2514.5514.6114.61113,400
Jun 14, 202415.1415.3414.9815.0315.03150,600

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%