Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Celularity Inc. (CELU)

Compare
1.8253
-0.0047
(-0.26%)
As of 11:40:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20251.80001.82531.64001.82531.825317,020
Mar 28, 20251.89001.97001.76101.77301.773050,100
Mar 27, 20252.00002.09001.84001.88001.880047,600
Mar 26, 20252.09002.12001.93002.01002.010073,400
Mar 25, 20251.90002.40001.79002.15002.1500322,200
Mar 24, 20251.82001.87001.75001.87001.870079,800
Mar 21, 20251.75001.84001.68501.82001.820089,900
Mar 20, 20251.67001.76001.60001.73001.730075,200
Mar 19, 20251.58001.76001.55001.67001.6700162,400
Mar 18, 20251.55001.59901.50001.54001.540036,900
Mar 17, 20251.50001.56401.47001.49001.490052,000
Mar 14, 20251.54001.64001.52001.55001.550033,500
Mar 13, 20251.69001.72201.41001.54001.5400100,400
Mar 12, 20251.31001.60001.25001.57001.5700111,600
Mar 11, 20251.32001.37001.28001.34001.340059,100
Mar 10, 20251.20001.36001.14101.31001.3100299,000
Mar 7, 20251.29001.39001.21001.23001.2300166,300
Mar 6, 20251.36001.41401.25001.30001.3000149,300
Mar 5, 20251.20001.68001.17001.37001.3700891,100
Mar 4, 20251.13001.21001.00101.08001.0800421,600
Mar 3, 20251.15001.22501.08001.17001.1700294,300
Feb 28, 20251.22001.24501.15001.16001.1600195,000
Feb 27, 20251.39001.42501.21001.22001.2200473,800
Feb 26, 20251.45001.49001.33001.37001.3700192,100
Feb 25, 20251.59001.64001.41001.45001.4500344,900
Feb 24, 20251.72001.72001.57001.60001.6000172,100
Feb 21, 20251.80001.87001.61001.68001.6800214,400
Feb 20, 20251.88001.88001.76001.80001.8000153,500
Feb 19, 20251.92001.96001.83001.88001.8800125,500
Feb 18, 20252.18002.18001.92001.93001.9300142,300
Feb 14, 20252.13002.17002.06002.14002.140090,100
Feb 13, 20251.94002.07001.86002.05002.0500145,400
Feb 12, 20251.97001.99001.85001.88001.8800201,600
Feb 11, 20252.07002.13001.90001.97001.9700167,600
Feb 10, 20252.18002.18002.02002.09002.090089,300
Feb 7, 20252.49002.49002.10002.16002.1600173,900
Feb 6, 20252.57002.80002.38002.43002.4300256,700
Feb 5, 20251.98002.89001.97002.65002.65001,253,200
Feb 4, 20252.02002.10001.96001.99001.990049,400
Feb 3, 20252.06002.13002.01002.02002.020030,800
Jan 31, 20252.21002.23001.97002.05002.0500109,300
Jan 30, 20252.32002.48002.15002.21002.210066,400
Jan 29, 20252.41002.50002.28002.34002.340042,500
Jan 28, 20252.41002.61002.41002.47002.470026,400
Jan 27, 20252.58002.63102.43002.44002.440097,800
Jan 24, 20252.30002.72002.30002.50002.5000213,100
Jan 23, 20252.28002.37002.25002.30002.300060,600
Jan 22, 20252.33002.40002.28002.32002.3200111,500
Jan 21, 20252.35002.37302.20002.31002.310052,300
Jan 17, 20252.13002.45002.13002.30002.300062,300
Jan 16, 20252.09002.25002.08002.20002.200047,200
Jan 15, 20252.15002.18002.06002.14002.140033,400
Jan 14, 20252.10002.16002.03702.10002.100080,300
Jan 13, 20252.15002.17502.06002.07002.070045,500
Jan 10, 20252.11002.20002.10002.16002.160022,500
Jan 8, 20252.21002.26002.11002.17002.1700115,000
Jan 7, 20252.27002.34002.20002.23002.230025,500
Jan 6, 20252.30002.34002.18002.26002.260096,100
Jan 3, 20252.19002.39002.18002.30002.3000150,500
Jan 2, 20252.08002.24002.08002.20002.200063,500
Dec 31, 20242.00002.12002.00002.08002.080047,300
Dec 30, 20242.19002.24001.93702.05002.0500307,900
Dec 27, 20242.04002.28002.04002.24002.2400105,100
Dec 26, 20242.26002.34002.10002.14002.140082,800
Dec 24, 20242.25002.34602.25002.28002.280083,800
Dec 23, 20242.32002.41002.25002.28002.2800155,500
Dec 20, 20242.18002.49802.16002.33002.3300131,600
Dec 19, 20242.27002.30002.16002.22502.225046,500
Dec 18, 20242.18002.30002.17002.24002.240089,000
Dec 17, 20242.25002.34002.20002.20002.200024,000
Dec 16, 20242.22002.43002.22002.31002.310052,700
Dec 13, 20242.26002.38302.22002.22002.220090,000
Dec 12, 20242.32002.43002.17002.30002.300093,500
Dec 11, 20242.30002.55502.24002.32002.3200136,600
Dec 10, 20242.28002.64002.23002.34002.3400333,800
Dec 9, 20242.28002.45002.10002.30002.3000269,300
Dec 6, 20242.31002.50002.25602.36002.3600228,800
Dec 5, 20242.40002.50002.12002.32002.3200306,900
Dec 4, 20241.88002.20001.88002.18002.1800205,200
Dec 3, 20241.85002.05001.77002.00002.0000232,300
Dec 2, 20242.02002.08001.85601.97001.9700106,100
Nov 29, 20242.00002.11001.92002.04002.0400195,100
Nov 27, 20242.85002.93401.55002.01002.01001,743,600
Nov 26, 20243.00003.01002.71002.85002.850050,300
Nov 25, 20242.70003.20002.69003.00003.0000149,800
Nov 22, 20242.84002.95002.58002.76002.7600104,900
Nov 21, 20242.93002.98002.72002.85002.850097,100
Nov 20, 20242.90003.06002.77002.94002.9400121,100
Nov 19, 20242.71003.05002.71002.92002.9200276,000
Nov 18, 20242.34002.95002.28002.77002.7700547,900
Nov 15, 20242.46003.70002.11802.46002.46004,624,200
Nov 14, 20243.50003.61002.15002.25002.2500832,700
Nov 13, 20243.87004.33803.30003.55003.5500411,300
Nov 12, 20243.39004.10003.26003.83003.8300722,800
Nov 11, 20243.80003.91003.30003.42003.42001,095,200
Nov 8, 20243.00004.00002.80003.55003.55007,663,300
Nov 7, 20241.47005.22001.47003.09003.090046,674,600
Nov 6, 20241.51001.55001.44001.45001.450043,400
Nov 5, 20241.50001.59001.45001.55001.550053,900
Nov 4, 20241.41001.55001.40001.55001.550034,200
Nov 1, 20241.46001.58001.36001.44001.440038,700
Oct 31, 20241.55001.62501.30001.38001.3800196,500
Oct 30, 20241.68001.71001.53001.58001.580042,900
Oct 29, 20241.71001.76001.61001.69001.690025,100
Oct 28, 20241.86001.90001.69001.70901.709052,500
Oct 25, 20242.19002.21001.82001.86001.8600111,700
Oct 24, 20242.28002.40002.18002.18002.180036,100
Oct 23, 20242.07002.50402.07002.29602.296025,700
Oct 22, 20242.06002.17002.04002.14502.145050,300
Oct 21, 20242.51002.85002.06002.10502.105088,400
Oct 18, 20242.89002.89002.46002.51002.510026,800
Oct 17, 20242.94002.94002.60002.60002.600010,700
Oct 16, 20242.86402.86402.66002.78002.780010,100
Oct 15, 20242.76002.91002.61002.82002.820020,500
Oct 14, 20242.59002.90002.50002.77002.770022,300
Oct 11, 20242.55002.64002.40002.51002.510038,100
Oct 10, 20242.45102.55002.38002.53002.530016,600
Oct 9, 20242.45302.47602.37002.44002.440021,600
Oct 8, 20242.58302.58302.37002.37002.370021,300
Oct 7, 20242.65002.81002.40002.50002.500032,200
Oct 4, 20242.57002.71002.57002.65402.65403,000
Oct 3, 20242.68002.80902.56002.70002.700030,200
Oct 2, 20242.81002.86002.65002.68002.680026,000
Oct 1, 20242.85002.96002.81002.94002.940012,600
Sep 30, 20242.80003.00002.80002.97002.970020,500
Sep 27, 20242.93603.00002.88802.99002.990014,800
Sep 26, 20242.91003.00002.80003.00003.000017,300
Sep 25, 20242.90503.00002.77202.90002.90009,200
Sep 24, 20242.88002.98002.75302.92002.920011,200
Sep 23, 20243.00003.00002.70002.88002.88007,600
Sep 20, 20242.75002.98002.60002.98002.980033,300
Sep 19, 20242.77002.86502.58502.76002.760040,900
Sep 18, 20242.84002.90002.56002.56002.560016,900
Sep 17, 20242.79002.89002.77002.77002.770011,600
Sep 16, 20242.80002.85002.73502.79002.790010,900
Sep 13, 20242.72002.97002.70002.80002.800017,700
Sep 12, 20242.73003.04002.73002.76002.76002,600
Sep 11, 20242.74002.95002.60002.93002.93009,800
Sep 10, 20242.89002.93002.59002.64002.640019,500
Sep 9, 20242.78002.86502.66002.74002.74009,900
Sep 6, 20242.80002.81002.58002.81002.81007,000
Sep 5, 20242.70102.93002.67002.84002.84003,100
Sep 4, 20242.82002.92302.60002.72002.720026,200
Sep 3, 20242.90003.10002.85502.86002.860012,400
Aug 30, 20242.91003.09002.91003.08003.08006,200
Aug 29, 20242.99003.17502.95002.98802.988023,500
Aug 28, 20243.01503.01502.87002.88002.880019,300
Aug 27, 20243.05503.17403.00003.01003.01005,000
Aug 26, 20243.11003.30002.95003.02003.020035,400
Aug 23, 20243.21003.37003.16103.16103.161010,500
Aug 22, 20243.09003.17003.09003.11403.11405,300
Aug 21, 20243.08503.20003.07003.17503.17508,400
Aug 20, 20243.04003.15003.04003.11003.110011,000
Aug 19, 20243.00003.21503.00003.11003.110010,200
Aug 16, 20243.01003.10002.86003.05603.056021,200
Aug 15, 20242.90003.04002.90002.95002.950012,000
Aug 14, 20242.87003.01002.58702.86002.860015,300
Aug 13, 20242.77002.88502.77002.77002.77004,800
Aug 12, 20242.77002.98002.77002.77002.77003,200
Aug 9, 20242.78003.00002.77002.82002.820010,300
Aug 8, 20242.82002.95002.77002.77002.770010,400
Aug 7, 20243.04003.04002.75002.77002.77004,500
Aug 6, 20242.89003.01002.78002.89002.89006,500
Aug 5, 20242.60003.03002.55402.87002.870015,700
Aug 2, 20243.06003.16002.94003.02503.02509,500
Aug 1, 20243.24003.24003.06003.15003.15007,800
Jul 31, 20243.10003.25003.10003.15003.150016,700
Jul 30, 20243.01003.14002.98002.99002.99008,300
Jul 29, 20243.04003.15003.02003.02003.02002,700
Jul 26, 20243.24003.24003.01003.14003.14007,700
Jul 25, 20243.03503.17002.93002.99002.990013,600
Jul 24, 20243.00003.11002.91003.00203.00208,500
Jul 23, 20242.85003.01002.85002.95002.95004,900
Jul 22, 20243.00003.00002.84002.92002.920025,600
Jul 19, 20243.23103.23103.01003.02003.02005,300
Jul 18, 20243.27003.27003.03003.03003.03004,000
Jul 17, 20243.00003.27303.00003.27003.27009,800
Jul 16, 20243.15003.27003.06003.08003.080013,500
Jul 15, 20243.00003.30002.97503.19003.190036,900
Jul 12, 20242.89003.00002.89002.95002.950013,600
Jul 11, 20242.99003.06002.84002.89002.890021,700
Jul 10, 20243.11003.11002.80002.82002.820033,800
Jul 9, 20242.94503.10002.76003.09603.09609,200
Jul 8, 20242.90002.97502.65002.78002.780039,800
Jul 5, 20243.05003.05002.85002.94002.940027,400
Jul 3, 20243.20003.27003.01003.04003.04008,600
Jul 2, 20243.14003.35003.02003.10503.105033,000
Jul 1, 20243.34003.34003.00003.19003.190018,300
Jun 28, 20242.80003.13002.74003.13003.130025,100
Jun 27, 20243.00003.00002.64002.80002.800043,100
Jun 26, 20242.96003.11002.90002.97002.970015,500
Jun 25, 20242.96003.14502.96003.00003.000011,400
Jun 24, 20242.85003.28002.85003.07003.070030,200
Jun 21, 20243.06503.15003.00003.05003.050027,500
Jun 20, 20242.96003.13002.95003.05003.050012,300
Jun 18, 20243.34003.34002.98002.98002.980033,700
Jun 17, 20243.12003.28803.10003.12003.12009,500
Jun 14, 20243.25003.30003.12003.20503.205015,700
Jun 13, 20243.22003.25003.17003.25003.25005,500
Jun 12, 20243.29003.39003.24003.24003.24006,700
Jun 11, 20243.17003.35003.17003.34003.340018,800
Jun 10, 20243.50003.50003.16003.25003.250026,200
Jun 7, 20243.24003.35003.20003.25003.250017,200
Jun 6, 20243.21403.65003.20503.24003.240059,100
Jun 5, 20243.15003.45003.11003.25003.250036,300
Jun 4, 20243.15403.17303.07003.15003.15004,000
Jun 3, 20243.11003.20003.05003.15003.15004,900
May 31, 20242.98003.31402.98003.11003.110018,500
May 30, 20242.95003.30002.95002.98002.980020,700
May 29, 20243.42003.54002.99003.00003.000025,400
May 28, 20243.50003.50003.17003.37003.370018,900
May 24, 20243.49003.52003.33003.46003.46008,900
May 23, 20243.64003.64003.29103.47003.47008,600
May 22, 20243.08003.68103.02003.48003.480041,800
May 21, 20243.13003.24003.00003.02003.020032,400
May 20, 20243.00003.32003.00003.14003.140011,900
May 17, 20243.06003.22503.00003.00003.000032,900
May 16, 20243.32003.40003.00003.05003.050050,700
May 15, 20243.72003.82003.18103.31003.310092,100
May 14, 20243.07003.80002.95003.64003.640094,300
May 13, 20242.96003.03502.86002.89002.89007,400
May 10, 20243.05003.15002.92102.95002.950016,500
May 9, 20242.97003.13002.84103.05003.050037,200
May 8, 20243.01003.11002.92002.99002.990013,100
May 7, 20243.18003.20003.00003.00003.000038,200
May 6, 20243.33003.33003.01003.08003.080044,100
May 3, 20243.21003.32003.08003.29003.290021,000
May 2, 20243.07003.45802.95003.12003.120032,300
May 1, 20243.03003.07502.95003.02003.02009,500
Apr 30, 20242.98003.09002.92003.03003.030011,700
Apr 29, 20243.01003.25902.91003.00003.000035,900
Apr 26, 20243.08003.36002.89503.02003.020049,500
Apr 25, 20243.44003.74003.05503.07003.0700239,100
Apr 24, 20243.23003.49003.21003.38003.380036,000
Apr 23, 20243.04003.36003.04003.21003.210020,200
Apr 22, 20243.00003.27002.99003.06003.060026,300
Apr 19, 20243.17003.30003.03003.03003.030023,600
Apr 18, 20243.29003.33903.16003.21003.210041,600
Apr 17, 20243.69003.69003.26003.31003.310035,300
Apr 16, 20244.07004.41003.44003.50003.500073,900
Apr 15, 20244.30004.54004.11004.20004.200045,100
Apr 12, 20244.53004.73804.09004.11004.110070,500
Apr 11, 20244.89005.03504.57004.65004.650042,400
Apr 10, 20245.40005.40005.00005.05005.050083,600
Apr 9, 20245.58005.64005.40005.40005.400015,300
Apr 8, 20245.36005.69005.31605.54005.540032,700
Apr 5, 20245.02005.38804.96605.32005.320018,500
Apr 4, 20245.23005.25004.98005.12005.120028,300
Apr 3, 20244.97005.27004.88005.27005.270022,500
Apr 2, 20245.09005.24004.70005.00005.000039,300
Apr 1, 20245.27005.30005.01005.29005.290076,000

Related Tickers

SRNE Sorrento Therapeutics, Inc.
0.0007
0.00%
 
AARD Aardvark Therapeutics, Inc. Common Stock
7.11
-8.21%
 
PRLD Prelude Therapeutics Incorporated
0.8390
+4.91%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.6050
-11.33%
 
ENTO Entero Therapeutics, Inc.
0.5080
+1.76%
 
LXEO Lexeo Therapeutics, Inc.
3.6987
-9.79%
 
VINC Vincerx Pharma, Inc.
0.5100
-5.35%
 
MOLN Molecular Partners AG
4.3500
+6.10%
 
FBRX Forte Biosciences, Inc.
8.66
+5.64%
 
CYCN Cyclerion Therapeutics, Inc.
2.4500
-3.92%