1 Followers USX:CELZ - Creative Medical Technology Holdings Inc Creative Medical Tech
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jan 2022 USD 2.49 2.1 2.4 2.1 2.1 -0.300 (-12.50%) 556,627
26 Jan 2022 USD 2.7 2.3 2.68 2.4 2.4 -0.280 (-10.45%) 448,300
25 Jan 2022 USD 2.72 2.5501 2.65 2.68 2.68 -0.020 (-0.74%) 326,100
24 Jan 2022 USD 2.7399 2.41 2.5 2.7 2.7 +0.170 (+6.72%) 870,900
21 Jan 2022 USD 2.56 2.302 2.4 2.53 2.53 +0.100 (+4.12%) 757,500
20 Jan 2022 USD 2.78 2.4101 2.5 2.43 2.43 +0.070 (+2.97%) 1,485,300
19 Jan 2022 USD 2.49 2.2418 2.35 2.36 2.36 +0.030 (+1.29%) 811,300
18 Jan 2022 USD 2.53 2.15 2.34 2.33 2.33 -0.010 (-0.43%) 865,400
14 Jan 2022 USD 2.68 2.26 2.36 2.34 2.34 -0.093 (-3.82%) 1,130,100
13 Jan 2022 USD 2.76 2.43 2.76 2.4329 2.4329 -0.317 (-11.53%) 484,500
12 Jan 2022 USD 3.05 2.63 3.01 2.75 2.75 -0.340 (-11.00%) 1,106,400
11 Jan 2022 USD 3.24 2.9 3.21 3.09 3.09 -0.250 (-7.49%) 1,228,700
10 Jan 2022 USD 3.6117 3.11 3.38 3.34 3.34 +0.130 (+4.05%) 2,281,800
7 Jan 2022 USD 3.61 2.94 3.03 3.21 3.21 +0.050 (+1.58%) 4,461,800
6 Jan 2022 USD 3.39 2.68 3.02 3.16 3.16 +0.130 (+4.29%) 3,530,700
5 Jan 2022 USD 3.34 2.6301 2.7669 3.03 3.03 -0.030 (-0.98%) 7,646,900
4 Jan 2022 USD 3.15 2.51 2.861 3.06 3.06 -0.140 (-4.38%) 6,184,200
3 Jan 2022 USD 3.88 2.96 3.27 3.2 3.2 +0.990 (+44.80%) 64,211,500
31 Dec 2021 USD 2.33 2.03 2.03 2.21 2.21 +0.160 (+7.80%) 1,419,400
30 Dec 2021 USD 2.18 1.93 1.97 2.05 2.05 +0.065 (+3.27%) 670,300
29 Dec 2021 USD 2.05 1.9 2.03 1.985 1.985 -0.095 (-4.57%) 631,500
28 Dec 2021 USD 2.16 1.97 2.15 2.08 2.08 -0.010 (-0.48%) 922,400
27 Dec 2021 USD 2.15 1.91 1.98 2.09 2.09 +0.080 (+3.98%) 1,282,600
23 Dec 2021 USD 2.15 1.95 1.97 2.01 2.01 +0.050 (+2.55%) 1,081,600
22 Dec 2021 USD 2.07 1.9 2.01 1.96 1.96 -0.180 (-8.41%) 845,700
21 Dec 2021 USD 2.5 1.92 1.95 2.14 2.14 +0.320 (+17.58%) 4,025,700
20 Dec 2021 USD 2.1 1.78 2.0 1.82 1.82 -0.280 (-13.33%) 1,156,900
17 Dec 2021 USD 2.24 2.0 2.18 2.1 2.1 -0.080 (-3.67%) 1,162,000
16 Dec 2021 USD 2.3483 2.1 2.14 2.1801 2.1801 -0.120 (-5.21%) 761,400
15 Dec 2021 USD 2.46 2.14 2.43 2.3 2.3 -0.150 (-6.12%) 1,323,600