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 )

17.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 10.25 10.26 9.060 9.730 10,400 -0.92(-8.64%)
May 28, 2020 10.75 11.24 10.26 10.65 18,924 +0.21(+2.01%)
May 27, 2020 9.640 10.44 9.400 10.44 29,588 +1.02(+10.83%)
May 26, 2020 9.530 9.715 9.140 9.420 11,083 +0.15(+1.62%)
May 22, 2020 8.945 9.560 8.515 9.270 15,500 +0.68(+7.92%)
May 21, 2020 9.330 9.433 8.410 8.590 20,811 -0.70(-7.53%)
May 20, 2020 8.670 9.540 8.670 9.290 33,748 +0.63(+7.27%)
May 19, 2020 7.380 8.865 7.115 8.660 46,901 +1.27(+17.19%)
May 18, 2020 6.000 7.390 5.750 7.390 39,259 +1.61(+27.85%)
May 15, 2020 5.220 5.780 5.140 5.780 11,000 +0.68(+13.33%)
May 14, 2020 4.950 5.310 4.795 5.100 39,269 +0.10(+2.00%)
May 13, 2020 5.040 5.180 4.890 5.000 27,201 +0.00(+0.00%)
May 12, 2020 5.120 5.291 5.000 5.000 12,839 -0.13(-2.53%)
May 11, 2020 5.680 5.680 5.130 5.130 8,236 -0.53(-9.36%)
May 08, 2020 5.600 5.930 5.350 5.660 27,600 +0.15(+2.72%)
May 07, 2020 5.900 6.290 5.045 5.510 13,576 -0.29(-5.00%)
May 06, 2020 6.050 6.660 5.800 5.800 4,608 -0.20(-3.33%)
May 05, 2020 6.040 6.880 5.995 6.000 8,329 -0.16(-2.60%)
May 04, 2020 5.250 6.330 5.250 6.160 16,219 +0.63(+11.39%)
May 01, 2020 6.010 6.289 5.080 5.530 12,800 -0.48(-7.99%)
Apr 30, 2020 6.170 6.560 6.000 6.010 9,636 -0.08(-1.31%)
Apr 29, 2020 5.770 6.400 5.620 6.090 9,972 +0.49(+8.75%)
Apr 28, 2020 5.800 5.800 5.500 5.600 7,506 -0.12(-2.10%)
Apr 27, 2020 5.678 5.755 5.640 5.720 5,037 +0.08(+1.42%)
Apr 24, 2020 5.250 5.878 5.250 5.640 32,200 +0.40(+7.63%)
Apr 23, 2020 5.220 5.264 4.460 5.240 9,728 +0.19(+3.76%)
Apr 22, 2020 5.040 5.050 5.000 5.050 6,683 +0.05(+1.00%)
Apr 21, 2020 4.710 5.000 4.710 5.000 3,155 +0.00(+0.00%)
Apr 20, 2020 5.100 5.505 4.655 5.000 10,903 -0.10(-1.96%)
Apr 17, 2020 4.290 5.250 4.130 5.100 35,600 +0.68(+15.38%)
Apr 16, 2020 5.010 5.248 4.030 4.420 33,524 -0.59(-11.78%)
Apr 15, 2020 5.280 5.330 5.010 5.010 12,770 -0.32(-6.00%)
Apr 14, 2020 5.450 5.500 5.070 5.330 7,552 -0.09(-1.66%)
Apr 13, 2020 5.420 5.925 5.420 5.420 7,623 -0.03(-0.55%)
Apr 09, 2020 5.510 5.928 5.146 5.450 13,100 -0.08(-1.45%)
Apr 08, 2020 5.050 5.530 5.035 5.530 13,843 +0.52(+10.38%)
Apr 07, 2020 6.250 6.250 5.000 5.010 24,313 -0.92(-15.51%)
Apr 06, 2020 5.910 6.000 5.790 5.930 17,691 -0.02(-0.34%)
Apr 03, 2020 5.370 6.500 5.140 5.950 27,900 +0.60(+11.21%)
Apr 02, 2020 5.510 5.770 5.150 5.350 20,433 -0.17(-3.08%)
Apr 01, 2020 6.100 6.390 5.510 5.520 19,781 -0.98(-15.08%)
Mar 31, 2020 6.500 6.500 6.260 6.500 8,843 -0.05(-0.76%)
Mar 30, 2020 6.500 6.820 5.660 6.550 19,046 +0.07(+1.08%)
Mar 27, 2020 6.500 6.700 6.230 6.480 15,800 +0.03(+0.47%)
Mar 26, 2020 6.510 6.770 6.290 6.450 9,614 -0.03(-0.46%)
Mar 25, 2020 6.550 6.790 6.060 6.480 11,390 -0.36(-5.26%)
Mar 24, 2020 6.500 6.840 6.258 6.840 15,636 +0.42(+6.54%)
Mar 23, 2020 6.500 6.700 6.363 6.420 10,954 -0.08(-1.23%)
Mar 20, 2020 6.500 7.000 6.130 6.500 28,100 -0.30(-4.41%)
Mar 19, 2020 6.250 7.000 6.000 6.800 43,743 +0.50(+7.94%)
Mar 18, 2020 6.500 7.000 5.950 6.300 19,029 -0.56(-8.16%)
Mar 17, 2020 5.680 6.860 5.600 6.860 19,594 +1.07(+18.48%)
Mar 16, 2020 6.600 7.050 5.790 5.790 25,323 -0.99(-14.60%)
Mar 13, 2020 6.570 7.200 6.420 6.780 25,200 +0.05(+0.74%)
Mar 12, 2020 7.840 7.840 6.190 6.730 25,076 -0.39(-5.48%)
Mar 11, 2020 7.470 7.470 7.000 7.120 7,318 +0.22(+3.19%)
Mar 10, 2020 6.910 7.090 6.410 6.900 27,707 -0.01(-0.14%)
Mar 09, 2020 7.210 7.930 6.750 6.910 16,821 -0.75(-9.79%)
Mar 06, 2020 7.250 7.980 6.770 7.660 23,300 +0.40(+5.51%)
Mar 05, 2020 7.940 8.070 7.160 7.260 23,665 -0.68(-8.56%)
Mar 04, 2020 7.510 8.420 7.500 7.940 12,790 +0.31(+4.06%)
Mar 03, 2020 8.250 8.250 7.480 7.630 13,295 -0.62(-7.52%)
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.