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
23 Jul 2021 USD 22.43 21.18 22.035 21.3 21.3 +0.060 (+0.28%) 30,733
22 Jul 2021 USD 22.11 21.17 21.58 21.24 21.24 -0.210 (-0.98%) 17,918
21 Jul 2021 USD 21.89 21.08 21.55 21.45 21.45 -0.110 (-0.51%) 78,663
20 Jul 2021 USD 22.365 20.41 20.86 21.56 21.56 +0.960 (+4.66%) 215,850
19 Jul 2021 USD 20.99 20.15 20.65 20.6 20.6 -0.490 (-2.32%) 169,844
16 Jul 2021 USD 22.42 20.71 22.42 21.09 21.09 -1.290 (-5.76%) 103,200
15 Jul 2021 USD 23.7 22.17 23.7 22.38 22.38 -1.320 (-5.57%) 138,963
14 Jul 2021 USD 24.285 23.29 23.5 23.7 23.7 +0.290 (+1.24%) 62,054
13 Jul 2021 USD 24.18 23.105 23.98 23.41 23.41 -0.710 (-2.94%) 72,787
12 Jul 2021 USD 24.946 23.48 24.88 24.12 24.12 -0.750 (-3.02%) 64,125
9 Jul 2021 USD 25.54 24.23 24.23 24.87 24.87 +0.520 (+2.14%) 51,082
8 Jul 2021 USD 25.13 23.1001 23.35 24.35 24.35 +0.660 (+2.79%) 86,399
7 Jul 2021 USD 24.23 22.81 24.04 23.69 23.69 -0.560 (-2.31%) 62,722
6 Jul 2021 USD 24.51 23.7166 24.03 24.25 24.25 -0.050 (-0.21%) 65,887
2 Jul 2021 USD 24.7 23.54 24.23 24.3 24.3 -0.050 (-0.21%) 68,988
1 Jul 2021 USD 24.595 23.71 24.1 24.35 24.35 +0.350 (+1.46%) 125,227
30 Jun 2021 USD 24.5 23.65 23.77 24.0 24.0 -0.330 (-1.36%) 616,821
29 Jun 2021 USD 25.52 24.27 25.0 24.33 24.33 -6.600 (-21.34%) 1,555,437
28 Jun 2021 USD 32.0 28.9669 29.58 30.93 30.93 +1.090 (+3.65%) 112,679
25 Jun 2021 USD 33.01 28.01 31.88 29.84 29.84 -0.650 (-2.13%) 1,019,087
24 Jun 2021 USD 31.23 25.55 25.62 30.49 30.49 +5.240 (+20.75%) 233,904
23 Jun 2021 USD 26.37 24.715 25.53 25.25 25.25 -0.180 (-0.71%) 57,989
22 Jun 2021 USD 27.2 25.11 26.72 25.43 25.43 -1.570 (-5.81%) 57,640
21 Jun 2021 USD 27.75 26.06 26.22 27.0 27.0 +0.950 (+3.65%) 50,442
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