NasdaqCM - Nasdaq Real Time Price USD

Celularity Inc. (CELU)

Compare
2.2800 -0.0500 (-2.15%)
At close: December 23 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 2.3200 2.4100 2.2500 2.2800 2.2800 155,500
Dec 20, 2024 2.1800 2.4980 2.1600 2.3300 2.3300 131,600
Dec 19, 2024 2.2700 2.3000 2.1600 2.2250 2.2250 46,500
Dec 18, 2024 2.1800 2.3000 2.1700 2.2400 2.2400 89,000
Dec 17, 2024 2.2500 2.3400 2.2000 2.2000 2.2000 24,000
Dec 16, 2024 2.2200 2.4300 2.2200 2.3100 2.3100 52,700
Dec 13, 2024 2.2600 2.3830 2.2200 2.2200 2.2200 90,000
Dec 12, 2024 2.3200 2.4300 2.1700 2.3000 2.3000 93,500
Dec 11, 2024 2.3000 2.5550 2.2400 2.3200 2.3200 136,600
Dec 10, 2024 2.2800 2.6400 2.2300 2.3400 2.3400 333,800
Dec 9, 2024 2.2800 2.4500 2.1000 2.3000 2.3000 269,300
Dec 6, 2024 2.3100 2.5000 2.2560 2.3600 2.3600 228,800
Dec 5, 2024 2.4000 2.5000 2.1200 2.3200 2.3200 306,900
Dec 4, 2024 1.8800 2.2000 1.8800 2.1800 2.1800 205,200
Dec 3, 2024 1.8500 2.0500 1.7700 2.0000 2.0000 232,300
Dec 2, 2024 2.0200 2.0800 1.8560 1.9700 1.9700 106,100
Nov 29, 2024 2.0000 2.1100 1.9200 2.0400 2.0400 195,100
Nov 27, 2024 2.8500 2.9340 1.5500 2.0100 2.0100 1,743,600
Nov 26, 2024 3.0000 3.0100 2.7100 2.8500 2.8500 50,300
Nov 25, 2024 2.7000 3.2000 2.6900 3.0000 3.0000 149,800
Nov 22, 2024 2.8400 2.9500 2.5800 2.7600 2.7600 104,900
Nov 21, 2024 2.9300 2.9800 2.7200 2.8500 2.8500 97,100
Nov 20, 2024 2.9000 3.0600 2.7700 2.9400 2.9400 121,100
Nov 19, 2024 2.7100 3.0500 2.7100 2.9200 2.9200 276,000
Nov 18, 2024 2.3400 2.9500 2.2800 2.7700 2.7700 547,900
Nov 15, 2024 2.4600 3.7000 2.1180 2.4600 2.4600 4,624,200
Nov 14, 2024 3.5000 3.6100 2.1500 2.2500 2.2500 832,700
Nov 13, 2024 3.8700 4.3380 3.3000 3.5500 3.5500 411,300
Nov 12, 2024 3.3900 4.1000 3.2600 3.8300 3.8300 722,800
Nov 11, 2024 3.8000 3.9100 3.3000 3.4200 3.4200 1,095,200
Nov 8, 2024 3.0000 4.0000 2.8000 3.5500 3.5500 7,663,300
Nov 7, 2024 1.4700 5.2200 1.4700 3.0900 3.0900 46,674,600
Nov 6, 2024 1.5100 1.5500 1.4400 1.4500 1.4500 43,400
Nov 5, 2024 1.5000 1.5900 1.4500 1.5500 1.5500 53,900
Nov 4, 2024 1.4100 1.5500 1.4000 1.5500 1.5500 34,200
Nov 1, 2024 1.4600 1.5800 1.3600 1.4400 1.4400 38,700
Oct 31, 2024 1.5500 1.6250 1.3000 1.3800 1.3800 196,500
Oct 30, 2024 1.6800 1.7100 1.5300 1.5800 1.5800 42,900
Oct 29, 2024 1.7100 1.7600 1.6100 1.6900 1.6900 25,100
Oct 28, 2024 1.8600 1.9000 1.6900 1.7090 1.7090 52,500
Oct 25, 2024 2.1900 2.2100 1.8200 1.8600 1.8600 111,700
Oct 24, 2024 2.2800 2.4000 2.1800 2.1800 2.1800 36,100
Oct 23, 2024 2.0700 2.5040 2.0700 2.2960 2.2960 25,700
Oct 22, 2024 2.0600 2.1700 2.0400 2.1450 2.1450 50,300
Oct 21, 2024 2.5100 2.8500 2.0600 2.1050 2.1050 88,400
Oct 18, 2024 2.8900 2.8900 2.4600 2.5100 2.5100 26,800
Oct 17, 2024 2.9400 2.9400 2.6000 2.6000 2.6000 10,700
Oct 16, 2024 2.8640 2.8640 2.6600 2.7800 2.7800 10,100
Oct 15, 2024 2.7600 2.9100 2.6100 2.8200 2.8200 20,500
Oct 14, 2024 2.5900 2.9000 2.5000 2.7700 2.7700 22,300
Oct 11, 2024 2.5500 2.6400 2.4000 2.5100 2.5100 38,100
Oct 10, 2024 2.4510 2.5500 2.3800 2.5300 2.5300 16,600
Oct 9, 2024 2.4530 2.4760 2.3700 2.4400 2.4400 21,600
Oct 8, 2024 2.5830 2.5830 2.3700 2.3700 2.3700 21,300
Oct 7, 2024 2.6500 2.8100 2.4000 2.5000 2.5000 32,200
Oct 4, 2024 2.5700 2.7100 2.5700 2.6540 2.6540 3,000
Oct 3, 2024 2.6800 2.8090 2.5600 2.7000 2.7000 30,200
Oct 2, 2024 2.8100 2.8600 2.6500 2.6800 2.6800 26,000
Oct 1, 2024 2.8500 2.9600 2.8100 2.9400 2.9400 12,600
Sep 30, 2024 2.8000 3.0000 2.8000 2.9700 2.9700 20,500
Sep 27, 2024 2.9360 3.0000 2.8880 2.9900 2.9900 14,800
Sep 26, 2024 2.9100 3.0000 2.8000 3.0000 3.0000 17,300
Sep 25, 2024 2.9050 3.0000 2.7720 2.9000 2.9000 9,200
Sep 24, 2024 2.8800 2.9800 2.7530 2.9200 2.9200 11,200
Sep 23, 2024 3.0000 3.0000 2.7000 2.8800 2.8800 7,600
Sep 20, 2024 2.7500 2.9800 2.6000 2.9800 2.9800 33,300
Sep 19, 2024 2.7700 2.8650 2.5850 2.7600 2.7600 40,900
Sep 18, 2024 2.8400 2.9000 2.5600 2.5600 2.5600 16,900
Sep 17, 2024 2.7900 2.8900 2.7700 2.7700 2.7700 11,600
Sep 16, 2024 2.8000 2.8500 2.7350 2.7900 2.7900 10,900
Sep 13, 2024 2.7200 2.9700 2.7000 2.8000 2.8000 17,700
Sep 12, 2024 2.7300 3.0400 2.7300 2.7600 2.7600 2,600
Sep 11, 2024 2.7400 2.9500 2.6000 2.9300 2.9300 9,800
Sep 10, 2024 2.8900 2.9300 2.5900 2.6400 2.6400 19,500
Sep 9, 2024 2.7800 2.8650 2.6600 2.7400 2.7400 9,900
Sep 6, 2024 2.8000 2.8100 2.5800 2.8100 2.8100 7,000
Sep 5, 2024 2.7010 2.9300 2.6700 2.8400 2.8400 3,100
Sep 4, 2024 2.8200 2.9230 2.6000 2.7200 2.7200 26,200
Sep 3, 2024 2.9000 3.1000 2.8550 2.8600 2.8600 12,400
Aug 30, 2024 2.9100 3.0900 2.9100 3.0800 3.0800 6,200
Aug 29, 2024 2.9900 3.1750 2.9500 2.9880 2.9880 23,500
Aug 28, 2024 3.0150 3.0150 2.8700 2.8800 2.8800 19,300
Aug 27, 2024 3.0550 3.1740 3.0000 3.0100 3.0100 5,000
Aug 26, 2024 3.1100 3.3000 2.9500 3.0200 3.0200 35,400
Aug 23, 2024 3.2100 3.3700 3.1610 3.1610 3.1610 10,500
Aug 22, 2024 3.0900 3.1700 3.0900 3.1140 3.1140 5,300
Aug 21, 2024 3.0850 3.2000 3.0700 3.1750 3.1750 8,400
Aug 20, 2024 3.0400 3.1500 3.0400 3.1100 3.1100 11,000
Aug 19, 2024 3.0000 3.2150 3.0000 3.1100 3.1100 10,200
Aug 16, 2024 3.0100 3.1000 2.8600 3.0560 3.0560 21,200
Aug 15, 2024 2.9000 3.0400 2.9000 2.9500 2.9500 12,000
Aug 14, 2024 2.8700 3.0100 2.5870 2.8600 2.8600 15,300
Aug 13, 2024 2.7700 2.8850 2.7700 2.7700 2.7700 4,800
Aug 12, 2024 2.7700 2.9800 2.7700 2.7700 2.7700 3,200
Aug 9, 2024 2.7800 3.0000 2.7700 2.8200 2.8200 10,300
Aug 8, 2024 2.8200 2.9500 2.7700 2.7700 2.7700 10,400
Aug 7, 2024 3.0400 3.0400 2.7500 2.7700 2.7700 4,500
Aug 6, 2024 2.8900 3.0100 2.7800 2.8900 2.8900 6,500
Aug 5, 2024 2.6000 3.0300 2.5540 2.8700 2.8700 15,700
Aug 2, 2024 3.0600 3.1600 2.9400 3.0250 3.0250 9,500
Aug 1, 2024 3.2400 3.2400 3.0600 3.1500 3.1500 7,800
Jul 31, 2024 3.1000 3.2500 3.1000 3.1500 3.1500 16,700
Jul 30, 2024 3.0100 3.1400 2.9800 2.9900 2.9900 8,300
Jul 29, 2024 3.0400 3.1500 3.0200 3.0200 3.0200 2,700
Jul 26, 2024 3.2400 3.2400 3.0100 3.1400 3.1400 7,700
Jul 25, 2024 3.0350 3.1700 2.9300 2.9900 2.9900 13,600
Jul 24, 2024 3.0000 3.1100 2.9100 3.0020 3.0020 8,500
Jul 23, 2024 2.8500 3.0100 2.8500 2.9500 2.9500 4,900
Jul 22, 2024 3.0000 3.0000 2.8400 2.9200 2.9200 25,600
Jul 19, 2024 3.2310 3.2310 3.0100 3.0200 3.0200 5,300
Jul 18, 2024 3.2700 3.2700 3.0300 3.0300 3.0300 4,000
Jul 17, 2024 3.0000 3.2730 3.0000 3.2700 3.2700 9,800
Jul 16, 2024 3.1500 3.2700 3.0600 3.0800 3.0800 13,500
Jul 15, 2024 3.0000 3.3000 2.9750 3.1900 3.1900 36,900
Jul 12, 2024 2.8900 3.0000 2.8900 2.9500 2.9500 13,600
Jul 11, 2024 2.9900 3.0600 2.8400 2.8900 2.8900 21,700
Jul 10, 2024 3.1100 3.1100 2.8000 2.8200 2.8200 33,800
Jul 9, 2024 2.9450 3.1000 2.7600 3.0960 3.0960 9,200
Jul 8, 2024 2.9000 2.9750 2.6500 2.7800 2.7800 39,800
Jul 5, 2024 3.0500 3.0500 2.8500 2.9400 2.9400 27,400
Jul 3, 2024 3.2000 3.2700 3.0100 3.0400 3.0400 8,600
Jul 2, 2024 3.1400 3.3500 3.0200 3.1050 3.1050 33,000
Jul 1, 2024 3.3400 3.3400 3.0000 3.1900 3.1900 18,300
Jun 28, 2024 2.8000 3.1300 2.7400 3.1300 3.1300 25,100
Jun 27, 2024 3.0000 3.0000 2.6400 2.8000 2.8000 43,100
Jun 26, 2024 2.9600 3.1100 2.9000 2.9700 2.9700 15,500
Jun 25, 2024 2.9600 3.1450 2.9600 3.0000 3.0000 11,400
Jun 24, 2024 2.8500 3.2800 2.8500 3.0700 3.0700 30,200
Jun 21, 2024 3.0650 3.1500 3.0000 3.0500 3.0500 27,500
Jun 20, 2024 2.9600 3.1300 2.9500 3.0500 3.0500 12,300
Jun 18, 2024 3.3400 3.3400 2.9800 2.9800 2.9800 33,700
Jun 17, 2024 3.1200 3.2880 3.1000 3.1200 3.1200 9,500
Jun 14, 2024 3.2500 3.3000 3.1200 3.2050 3.2050 15,700
Jun 13, 2024 3.2200 3.2500 3.1700 3.2500 3.2500 5,500
Jun 12, 2024 3.2900 3.3900 3.2400 3.2400 3.2400 6,700
Jun 11, 2024 3.1700 3.3500 3.1700 3.3400 3.3400 18,800
Jun 10, 2024 3.5000 3.5000 3.1600 3.2500 3.2500 26,200
Jun 7, 2024 3.2400 3.3500 3.2000 3.2500 3.2500 17,200
Jun 6, 2024 3.2140 3.6500 3.2050 3.2400 3.2400 59,100
Jun 5, 2024 3.1500 3.4500 3.1100 3.2500 3.2500 36,300
Jun 4, 2024 3.1540 3.1730 3.0700 3.1500 3.1500 4,000
Jun 3, 2024 3.1100 3.2000 3.0500 3.1500 3.1500 4,900
May 31, 2024 2.9800 3.3140 2.9800 3.1100 3.1100 18,500
May 30, 2024 2.9500 3.3000 2.9500 2.9800 2.9800 20,700
May 29, 2024 3.4200 3.5400 2.9900 3.0000 3.0000 25,400
May 28, 2024 3.5000 3.5000 3.1700 3.3700 3.3700 18,900
May 24, 2024 3.4900 3.5200 3.3300 3.4600 3.4600 8,900
May 23, 2024 3.6400 3.6400 3.2910 3.4700 3.4700 8,600
May 22, 2024 3.0800 3.6810 3.0200 3.4800 3.4800 41,800
May 21, 2024 3.1300 3.2400 3.0000 3.0200 3.0200 32,400
May 20, 2024 3.0000 3.3200 3.0000 3.1400 3.1400 11,900
May 17, 2024 3.0600 3.2250 3.0000 3.0000 3.0000 32,900
May 16, 2024 3.3200 3.4000 3.0000 3.0500 3.0500 50,700
May 15, 2024 3.7200 3.8200 3.1810 3.3100 3.3100 92,100
May 14, 2024 3.0700 3.8000 2.9500 3.6400 3.6400 94,300
May 13, 2024 2.9600 3.0350 2.8600 2.8900 2.8900 7,400
May 10, 2024 3.0500 3.1500 2.9210 2.9500 2.9500 16,500
May 9, 2024 2.9700 3.1300 2.8410 3.0500 3.0500 37,200
May 8, 2024 3.0100 3.1100 2.9200 2.9900 2.9900 13,100
May 7, 2024 3.1800 3.2000 3.0000 3.0000 3.0000 38,200
May 6, 2024 3.3300 3.3300 3.0100 3.0800 3.0800 44,100
May 3, 2024 3.2100 3.3200 3.0800 3.2900 3.2900 21,000
May 2, 2024 3.0700 3.4580 2.9500 3.1200 3.1200 32,300
May 1, 2024 3.0300 3.0750 2.9500 3.0200 3.0200 9,500
Apr 30, 2024 2.9800 3.0900 2.9200 3.0300 3.0300 11,700
Apr 29, 2024 3.0100 3.2590 2.9100 3.0000 3.0000 35,900
Apr 26, 2024 3.0800 3.3600 2.8950 3.0200 3.0200 49,500
Apr 25, 2024 3.4400 3.7400 3.0550 3.0700 3.0700 239,100
Apr 24, 2024 3.2300 3.4900 3.2100 3.3800 3.3800 36,000
Apr 23, 2024 3.0400 3.3600 3.0400 3.2100 3.2100 20,200
Apr 22, 2024 3.0000 3.2700 2.9900 3.0600 3.0600 26,300
Apr 19, 2024 3.1700 3.3000 3.0300 3.0300 3.0300 23,600
Apr 18, 2024 3.2900 3.3390 3.1600 3.2100 3.2100 41,600
Apr 17, 2024 3.6900 3.6900 3.2600 3.3100 3.3100 35,300
Apr 16, 2024 4.0700 4.4100 3.4400 3.5000 3.5000 73,900
Apr 15, 2024 4.3000 4.5400 4.1100 4.2000 4.2000 45,100
Apr 12, 2024 4.5300 4.7380 4.0900 4.1100 4.1100 70,500
Apr 11, 2024 4.8900 5.0350 4.5700 4.6500 4.6500 42,400
Apr 10, 2024 5.4000 5.4000 5.0000 5.0500 5.0500 83,600
Apr 9, 2024 5.5800 5.6400 5.4000 5.4000 5.4000 15,300
Apr 8, 2024 5.3600 5.6900 5.3160 5.5400 5.5400 32,700
Apr 5, 2024 5.0200 5.3880 4.9660 5.3200 5.3200 18,500
Apr 4, 2024 5.2300 5.2500 4.9800 5.1200 5.1200 28,300
Apr 3, 2024 4.9700 5.2700 4.8800 5.2700 5.2700 22,500
Apr 2, 2024 5.0900 5.2400 4.7000 5.0000 5.0000 39,300
Apr 1, 2024 5.2700 5.3000 5.0100 5.2900 5.2900 76,000
Mar 28, 2024 5.0200 5.2400 4.9020 5.2300 5.2300 48,200
Mar 27, 2024 5.0700 5.1000 4.7500 4.9400 4.9400 32,500
Mar 26, 2024 5.3500 5.3500 4.8600 5.0300 5.0300 66,400
Mar 25, 2024 5.7500 5.7700 5.0000 5.2700 5.2700 55,000
Mar 22, 2024 5.3100 5.4200 4.9800 5.1900 5.1900 67,900
Mar 21, 2024 5.5200 5.6000 5.0900 5.3600 5.3600 23,900
Mar 20, 2024 5.4300 5.4700 4.9100 5.4700 5.4700 52,800
Mar 19, 2024 5.6100 5.6100 4.7000 5.2200 5.2200 140,400
Mar 18, 2024 5.8600 5.8600 5.6000 5.6000 5.6000 44,600
Mar 15, 2024 5.6300 5.9100 5.5100 5.6800 5.6800 110,500
Mar 14, 2024 5.8100 5.9700 5.3130 5.7000 5.7000 70,600
Mar 13, 2024 6.0300 6.0500 5.7790 5.7900 5.7900 46,100
Mar 12, 2024 7.0100 7.2900 5.6800 5.8950 5.8950 129,700
Mar 11, 2024 6.2000 7.9700 6.1800 6.9600 6.9600 317,000
Mar 8, 2024 5.5000 6.6700 5.5000 6.1800 6.1800 241,000
Mar 7, 2024 4.3000 5.5000 4.2800 5.4900 5.4900 318,700
Mar 6, 2024 4.1600 4.4200 4.1600 4.3000 4.3000 32,500
Mar 5, 2024 4.2000 4.3390 4.0900 4.1500 4.1500 191,500
Mar 4, 2024 3.6600 4.2700 3.5760 4.2600 4.2600 203,500
Mar 1, 2024 3.7000 3.8250 3.5000 3.6600 3.6600 73,000
Feb 29, 2024 1:10 Stock Splits
Feb 29, 2024 3.9100 4.3760 3.5300 3.5800 3.5800 327,600
Feb 28, 2024 4.1800 4.4000 3.8000 3.9100 3.9100 68,950
Feb 27, 2024 4.1400 4.4800 4.1200 4.1400 4.1400 59,970
Feb 26, 2024 4.3100 4.7400 4.0200 4.2000 4.2000 117,990
Feb 23, 2024 4.3400 4.7000 4.3400 4.6400 4.6400 48,840
Feb 22, 2024 4.3300 4.7000 4.3000 4.3400 4.3400 20,210
Feb 21, 2024 4.8000 4.8000 4.2600 4.3200 4.3200 49,250
Feb 20, 2024 4.4000 4.8000 4.3500 4.7000 4.7000 74,280
Feb 16, 2024 4.0000 4.4000 4.0000 4.3400 4.3400 67,110
Feb 15, 2024 3.9800 4.1800 3.9300 4.0900 4.0900 18,800
Feb 14, 2024 3.9000 4.3000 3.8100 4.0000 4.0000 29,260
Feb 13, 2024 4.0000 4.1800 3.9000 3.9100 3.9100 36,240
Feb 12, 2024 4.4400 4.5000 4.1000 4.1000 4.1000 45,210
Feb 9, 2024 4.0000 4.3000 3.7000 4.2800 4.2800 33,950
Feb 8, 2024 4.3000 4.3100 3.6000 4.0000 4.0000 126,710
Feb 7, 2024 4.6800 4.8500 4.3000 4.3400 4.3400 47,220
Feb 6, 2024 4.5700 4.9000 4.5000 4.8100 4.8100 74,000
Feb 5, 2024 5.3900 5.5000 4.5000 4.7500 4.7500 133,260
Feb 2, 2024 4.8800 5.4000 4.3900 5.4000 5.4000 270,420
Feb 1, 2024 4.1000 5.6600 4.0400 4.8800 4.8800 792,460
Jan 31, 2024 3.3900 4.4500 3.3400 3.8000 3.8000 197,780
Jan 30, 2024 3.1000 3.4000 3.0000 3.3900 3.3900 42,680
Jan 29, 2024 3.4300 3.5000 2.8400 3.2000 3.2000 100,470
Jan 26, 2024 3.6000 3.7000 3.2800 3.4300 3.4300 101,160
Jan 25, 2024 2.8500 3.6000 2.8500 3.4800 3.4800 238,680
Jan 24, 2024 2.8700 3.0300 2.6500 3.0000 3.0000 123,620
Jan 23, 2024 3.0600 3.1500 2.8000 2.8100 2.8100 143,630
Jan 22, 2024 2.7600 3.3000 2.6100 3.0800 3.0800 238,490
Jan 19, 2024 2.6800 3.1000 2.4000 2.9400 2.9400 476,650
Jan 18, 2024 2.7700 3.3400 2.5400 2.8900 2.8900 9,467,130
Jan 17, 2024 1.9400 2.0000 1.8700 1.8800 1.8800 86,640
Jan 16, 2024 2.2800 2.2800 1.9000 2.0000 2.0000 68,860
Jan 12, 2024 2.6000 2.6000 2.1500 2.1700 2.1700 55,700
Jan 11, 2024 2.6100 2.6500 2.4500 2.5000 2.5000 24,230
Jan 10, 2024 2.5000 2.5500 2.4400 2.5000 2.5000 31,160
Jan 9, 2024 2.4500 2.6100 2.4500 2.5000 2.5000 31,730
Jan 8, 2024 2.5000 2.6000 2.4500 2.5000 2.5000 49,900
Jan 5, 2024 2.5400 2.5600 2.4000 2.4500 2.4500 62,090
Jan 4, 2024 3.0000 3.0000 2.5000 2.5500 2.5500 240,620
Jan 3, 2024 2.8000 3.0000 2.1400 2.8100 2.8100 176,020
Jan 2, 2024 2.5000 3.0200 2.4200 2.8000 2.8000 153,200
Dec 29, 2023 1.9500 2.9000 1.9000 2.4700 2.4700 365,560
Dec 28, 2023 1.7000 1.9500 1.6400 1.8700 1.8700 113,690
Dec 27, 2023 1.6000 1.7000 1.5900 1.6900 1.6900 136,510
Dec 26, 2023 1.8000 1.8000 1.6400 1.6900 1.6900 70,580

Related Tickers

ENTO Entero Therapeutics, Inc.
0.6200
-1.59%
 
LXEO Lexeo Therapeutics, Inc.
6.21
-1.11%
 
APLM Apollomics, Inc.
9.49
-2.67%
 
OSTX OS Therapies Incorporated
3.7800
-4.79%
 
BNOX Bionomics Limited
0.2531
+4.59%
 
SRNE Sorrento Therapeutics, Inc.
0.0008
+14.29%
 
IPSC Century Therapeutics, Inc.
1.0200
-7.27%
 
OKUR OnKure Therapeutics, Inc.
8.18
-2.39%
 
GBIO Generation Bio Co.
1.1000
-7.56%
 
PCSA Processa Pharmaceuticals, Inc.
0.8372
-1.51%