USX:CELC - Celcuity Inc Celcuity Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 27.73 25.1501 26.16 26.05 26.05 -0.090 (-0.34%) 79,391
17 Jun 2021 USD 27.65 25.8 27.05 26.14 26.14 -0.180 (-0.68%) 68,744
16 Jun 2021 USD 27.025 25.47 25.8 26.32 26.32 +0.240 (+0.92%) 48,658
15 Jun 2021 USD 26.7 25.24 26.7 26.08 26.08 -0.340 (-1.29%) 46,588
14 Jun 2021 USD 27.2 26.175 27.08 26.42 26.42 -0.480 (-1.78%) 66,284
11 Jun 2021 USD 27.5 26.9 27.23 26.9 26.9 -0.690 (-2.50%) 32,952
10 Jun 2021 USD 27.661 26.9 27.15 27.59 27.59 +0.670 (+2.49%) 42,396
9 Jun 2021 USD 28.84 26.825 28.84 26.92 26.92 -0.050 (-0.19%) 41,611
8 Jun 2021 USD 27.74 26.6001 26.88 26.97 26.97 +0.070 (+0.26%) 57,332
7 Jun 2021 USD 28.75 26.6 26.69 26.9 26.9 +0.010 (+0.04%) 109,745
4 Jun 2021 USD 26.94 25.11 25.51 26.89 26.89 +1.460 (+5.74%) 47,400
3 Jun 2021 USD 25.92 24.82 24.94 25.43 25.43 +0.660 (+2.66%) 74,359
2 Jun 2021 USD 27.66 24.77 27.37 24.77 24.77 -2.280 (-8.43%) 118,739
1 Jun 2021 USD 28.23 26.6445 27.5 27.05 27.05 -0.040 (-0.15%) 65,479
28 May 2021 USD 28.05 26.54 26.59 27.09 27.09 +0.290 (+1.08%) 61,702
27 May 2021 USD 30.62 25.36 27.8 26.8 26.8 -1.080 (-3.87%) 285,538
26 May 2021 USD 28.28 26.9 26.95 27.88 27.88 +1.080 (+4.03%) 39,854
25 May 2021 USD 28.005 26.64 27.8 26.8 26.8 -1 (-3.60%) 34,709
24 May 2021 USD 29.0 27.22 28.96 27.8 27.8 -0.670 (-2.35%) 36,462
21 May 2021 USD 29.99 27.81 29.56 28.47 28.47 -0.810 (-2.77%) 59,116
20 May 2021 USD 29.99 26.98 27.15 29.28 29.28 +2.500 (+9.34%) 89,525
19 May 2021 USD 27.05 25.28 26.46 26.78 26.78 -0.470 (-1.72%) 26,182
18 May 2021 USD 28.6 26.45 26.52 27.25 27.25 +0.620 (+2.33%) 55,122
17 May 2021 USD 27.0 26.0 26.85 26.63 26.63 -0.280 (-1.04%) 13,050
14 May 2021 USD 27.3964 25.99 25.99 26.91 26.91 +0.920 (+3.54%) 22,233
13 May 2021 USD 27.47 25.94 27.47 25.99 25.99 -1 (-3.71%) 34,706
12 May 2021 USD 27.88 24.7101 25.79 26.99 26.99 +1.070 (+4.13%) 50,168
11 May 2021 USD 26.25 23.1 25.0 25.92 25.92 +0.750 (+2.98%) 58,561
10 May 2021 USD 27.05 25.17 26.97 25.17 25.17 -1.970 (-7.26%) 75,398
7 May 2021 USD 27.95 26.59 26.87 27.14 27.14 +0.300 (+1.12%) 45,241