Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celcuity Inc (NQ: CELC )

15.80 +0.70 (+4.64%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2020 11.47 11.60 11.00 11.04 9,700 -0.46(-4.00%)
Jan 30, 2020 11.78 11.78 11.50 11.50 1,679 -0.10(-0.86%)
Jan 29, 2020 11.67 11.67 11.60 11.60 1,802 -0.18(-1.53%)
Jan 28, 2020 11.71 11.78 11.56 11.78 6,373 +0.29(+2.52%)
Jan 27, 2020 11.28 11.69 11.27 11.49 3,736 +0.06(+0.52%)
Jan 24, 2020 11.22 11.43 11.05 11.43 7,800 +0.39(+3.53%)
Jan 23, 2020 10.53 11.57 10.53 11.04 3,324 +0.23(+2.13%)
Jan 22, 2020 11.10 11.17 10.80 10.81 15,324 -0.19(-1.73%)
Jan 21, 2020 11.97 11.97 10.79 11.00 9,283 -0.23(-2.05%)
Jan 17, 2020 11.20 11.75 10.97 11.23 8,500 +0.33(+3.03%)
Jan 16, 2020 10.85 11.94 10.38 10.90 5,473 +0.25(+2.35%)
Jan 15, 2020 11.17 11.25 10.38 10.65 8,388 -0.51(-4.57%)
Jan 14, 2020 11.07 11.70 11.07 11.16 18,004 +0.17(+1.55%)
Jan 13, 2020 10.70 11.17 10.68 10.99 6,153 +0.42(+3.97%)
Jan 10, 2020 10.95 11.09 10.36 10.57 10,300 -0.33(-3.03%)
Jan 09, 2020 11.09 11.10 10.82 10.90 4,194 +0.16(+1.49%)
Jan 08, 2020 11.18 11.24 10.68 10.74 13,830 -0.27(-2.45%)
Jan 07, 2020 11.21 11.46 11.01 11.01 7,202 -0.32(-2.82%)
Jan 06, 2020 11.50 11.70 11.01 11.33 26,649 -0.18(-1.56%)
Jan 03, 2020 11.98 12.70 11.50 11.51 24,400 -0.17(-1.46%)
Jan 02, 2020 11.44 11.79 10.96 11.68 6,610 +1.04(+9.77%)
Dec 31, 2019 9.900 12.16 9.770 10.64 28,400 +0.65(+6.51%)
Dec 30, 2019 9.730 10.08 9.720 9.990 4,118 +0.13(+1.32%)
Dec 27, 2019 9.670 10.04 9.660 9.860 13,600 +0.05(+0.51%)
Dec 26, 2019 10.10 10.10 9.310 9.810 30,558 -0.34(-3.35%)
Dec 24, 2019 9.820 10.24 9.820 10.15 4,500 +0.39(+4.00%)
Dec 23, 2019 9.740 10.00 9.740 9.760 24,467 -0.14(-1.41%)
Dec 20, 2019 9.890 10.34 9.590 9.900 46,900 +0.00(+0.00%)
Dec 19, 2019 9.830 10.32 9.570 9.900 28,340 +0.22(+2.27%)
Dec 18, 2019 9.650 9.790 9.500 9.680 8,718 +0.17(+1.79%)
Dec 17, 2019 9.130 9.670 9.130 9.510 16,434 +0.04(+0.42%)
Dec 16, 2019 10.06 10.25 8.908 9.470 15,317 -1.18(-11.08%)
Dec 13, 2019 10.61 10.75 10.50 10.65 24,000 -0.05(-0.47%)
Dec 12, 2019 10.65 10.80 10.52 10.70 8,939 -0.10(-0.93%)
Dec 11, 2019 10.88 10.88 10.70 10.80 12,566 -0.11(-1.01%)
Dec 10, 2019 10.89 10.91 10.66 10.91 16,769 +0.16(+1.49%)
Dec 09, 2019 10.66 11.00 10.66 10.75 8,810 -0.09(-0.83%)
Dec 06, 2019 10.80 10.97 10.61 10.84 17,000 +0.03(+0.28%)
Dec 05, 2019 10.80 10.99 10.66 10.81 12,124 +0.03(+0.28%)
Dec 04, 2019 10.98 10.98 10.78 10.78 10,731 +0.10(+0.94%)
Dec 03, 2019 10.71 11.09 10.07 10.68 10,530 +0.10(+0.95%)
Dec 02, 2019 10.63 10.97 10.32 10.58 11,793 -0.12(-1.12%)
Nov 29, 2019 10.87 10.87 10.22 10.70 8,900 +0.55(+5.42%)
Nov 27, 2019 10.15 10.37 10.00 10.15 11,900 +0.09(+0.89%)
Nov 26, 2019 9.760 10.21 9.760 10.06 33,676 +0.07(+0.70%)
Nov 25, 2019 10.48 10.48 9.500 9.990 28,386 -0.49(-4.68%)
Nov 22, 2019 10.57 10.83 10.29 10.48 24,100 -0.09(-0.85%)
Nov 21, 2019 10.64 11.70 10.56 10.57 16,228 -0.12(-1.12%)
Nov 20, 2019 10.76 11.14 10.50 10.69 18,519 -0.12(-1.11%)
Nov 19, 2019 11.30 11.34 10.60 10.81 21,740 -0.36(-3.22%)
Nov 18, 2019 13.01 13.25 9.500 11.17 43,695 -1.86(-14.27%)
Nov 15, 2019 13.24 13.76 13.03 13.03 7,600 -0.08(-0.61%)
Nov 14, 2019 13.87 13.87 13.11 13.11 4,884 -0.66(-4.79%)
Nov 13, 2019 14.25 14.25 13.77 13.77 4,510 -0.47(-3.30%)
Nov 12, 2019 14.42 14.42 13.77 14.24 5,669 -0.16(-1.11%)
Nov 11, 2019 14.54 15.52 14.39 14.40 5,848 +0.10(+0.70%)
Nov 08, 2019 14.00 14.44 13.50 14.30 4,400 +0.26(+1.85%)
Nov 07, 2019 14.11 14.25 13.51 14.04 11,000 -0.06(-0.43%)
Nov 06, 2019 14.78 15.16 13.80 14.10 15,827 -1.24(-8.08%)
Nov 05, 2019 15.45 15.73 15.03 15.34 11,422 -0.10(-0.65%)
Nov 04, 2019 15.77 15.77 15.44 15.44 2,764 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.