Celcuity Inc (CELC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -4.72501936483 | 12.91 | 13.425 | 10.86 | 257980 | 12.66980301 | CS |
| 4 | 0.98 | 8.65724381625 | 11.32 | 13.425 | 10.86 | 190266 | 12.41930725 | CS |
| 12 | -0.26 | -2.07006369427 | 12.56 | 13.91 | 10.3537 | 256466 | 12.33587438 | CS |
| 26 | -5.37 | -30.3904923599 | 17.67 | 17.93 | 10.3537 | 260907 | 13.71197435 | CS |
| 52 | -3.12 | -20.233463035 | 15.42 | 22.188 | 10.3537 | 288554 | 15.60539605 | CS |
| 156 | 1.5 | 13.8888888889 | 10.8 | 22.188 | 4.81 | 146671 | 13.97445813 | CS |
| 260 | 2.7 | 28.125 | 9.6 | 33.01 | 4.03 | 120703 | 15.90646416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 11.18 | -1.97 | -14.98 | 13.18 | 13.18 | 11.12 | 268880 |
| 1740180900 | 13.15 | 0.02 | 0.15 | 13.28 | 13.425 | 12.97 | 313951 |
| 1740094500 | 13.13 | -0.03 | -0.23 | 13.14 | 13.27 | 12.55 | 179296 |
| 1740008100 | 13.16 | 0.4 | 3.13 | 12.65 | 13.24 | 12.65 | 299262 |
| 1739921700 | 12.76 | -0.12 | -0.93 | 12.91 | 13.25 | 12.66 | 228512 |
| 1739576100 | 12.88 | 0.26 | 2.06 | 12.23 | 12.93 | 11.97 | 148960 |
| 1739489700 | 12.62 | 0.21 | 1.69 | 12.48 | 12.8 | 12.22 | 151295 |
| 1739403300 | 12.41 | 0.31 | 2.56 | 11.93 | 12.46 | 11.855 | 149692 |
| 1739316900 | 12.1 | 0.23 | 1.94 | 11.77 | 12.1 | 11.525 | 198357 |
| 1739230500 | 11.87 | -0.38 | -3.10 | 12.2 | 12.26 | 11.785 | 95773 |
| 1738971300 | 12.25 | -0.34 | -2.70 | 12.54 | 12.56 | 12.01 | 186726 |
| 1738884900 | 12.59 | -0.15 | -1.18 | 12.85 | 12.96 | 12.28 | 140369 |
| 1738798500 | 12.74 | 0.23 | 1.84 | 12.57 | 12.7755 | 12.18 | 147155 |
| 1738712100 | 12.51 | -0.19 | -1.50 | 12.75 | 12.795 | 12.24 | 209513 |
| 1738625700 | 12.7 | 0.75 | 6.28 | 11.65 | 13.145 | 11.49 | 306075 |
| 1738366500 | 11.95 | 0.23 | 1.96 | 11.7 | 12.36 | 11.57 | 215090 |
| 1738280100 | 11.72 | 0.26 | 2.27 | 11.66 | 11.99 | 11.43 | 122522 |
| 1738193700 | 11.46 | 0.17 | 1.51 | 11.14 | 11.53 | 11.025 | 140152 |
| 1738107300 | 11.29 | -0.06 | -0.53 | 11.32 | 11.57 | 10.96 | 113471 |
| 1738020900 | 11.35 | -0.07 | -0.61 | 11.46 | 12.03 | 11.19 | 159382 |
| 1737761700 | 11.42 | 0.15 | 1.33 | 11.54 | 11.62 | 11.09 | 173075 |
| 1737675300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1737588900 | 11.27 | 0.06 | 0.54 | 11.21 | 11.72 | 11 | 163722 |
| 1737502500 | 11.21 | 0.28 | 2.56 | 10.9365 | 11.36 | 10.836 | 182827 |
| 1737156900 | 10.93 | -0.32 | -2.84 | 11.57 | 11.69 | 10.77 | 199252 |
| 1737070500 | 11.25 | 0.02 | 0.18 | 11.25 | 11.52 | 11 | 254100 |
| 1736984100 | 11.23 | 0.7 | 6.65 | 10.78 | 11.25 | 10.56 | 319927 |
| 1736897700 | 10.53 | -0.32 | -2.95 | 11.02 | 11.3 | 10.42 | 303694 |
| 1736811300 | 10.85 | -1.07 | -8.98 | 11.79 | 11.88 | 10.3537 | 427663 |
| 1736552100 | 11.92 | -0.78 | -6.14 | 12.37 | 12.49 | 11.375 | 738794 |
| 1736379300 | 12.7 | -0.59 | -4.44 | 13.3 | 13.3 | 12.66 | 375455 |
| 1736292900 | 13.29 | 0.12 | 0.91 | 13.17 | 13.3671 | 12.8825 | 677844 |
| 1736206500 | 13.17 | -0.45 | -3.30 | 13.64 | 13.8 | 13.15 | 139704 |
| 1735947300 | 13.62 | 0.49 | 3.73 | 13.24 | 13.775 | 13.09 | 108182 |
| 1735860900 | 13.13 | 0.04 | 0.31 | 13.22 | 13.53 | 12.97 | 140770 |
| 1735688100 | 13.09 | -0.04 | -0.30 | 13.21 | 13.71 | 12.53 | 189655 |
| 1735601700 | 13.13 | -0.71 | -5.13 | 13.73 | 13.85 | 13.13 | 267755 |
| 1735342500 | 13.84 | 0.76 | 5.81 | 13 | 13.91 | 12.84 | 256167 |
| 1735256100 | 13.08 | 0.55 | 4.39 | 12.43 | 13.11 | 12.32 | 217845 |
| 1735077840 | 12.53 | 0.13 | 1.05 | 12.45 | 12.725 | 12.04 | 160045 |
| 1734996900 | 12.4 | -0.06 | -0.48 | 12.44 | 12.63 | 11.895 | 325593 |
| 1734737700 | 12.46 | 0.46 | 3.83 | 11.85 | 12.585 | 11.62 | 1207069 |
| 1734651300 | 12 | -0.1 | -0.83 | 12.12 | 12.28 | 11.64 | 377165 |
| 1734564900 | 12.1 | -0.44 | -3.51 | 12.66 | 13.02 | 11.99 | 443541 |
| 1734478500 | 12.54 | -0.01 | -0.08 | 12.48 | 12.64 | 12.047 | 131904 |
| 1734392100 | 12.55 | 0.03 | 0.24 | 12.52 | 12.69 | 11.94 | 805868 |
| 1734132900 | 12.52 | -0.09 | -0.71 | 12.56 | 12.76 | 12.28 | 114598 |
| 1734046500 | 12.61 | -0.24 | -1.87 | 12.8 | 12.92 | 12.43 | 231696 |
| 1733960100 | 12.85 | 0.12 | 0.94 | 12.88 | 13.14 | 12.65 | 159252 |
| 1733873700 | 12.73 | -0.09 | -0.70 | 12.54 | 12.97 | 12.5 | 206212 |
| 1733787300 | 12.82 | -0.33 | -2.51 | 13.08 | 13.32 | 12.81 | 113531 |
| 1733528100 | 13.15 | 0.53 | 4.20 | 12.67 | 13.21 | 12.6 | 144961 |
| 1733441700 | 12.62 | -0.09 | -0.71 | 12.66 | 12.92 | 12.475 | 202745 |
| 1733355300 | 12.71 | 0.17 | 1.36 | 12.6 | 12.98 | 12.37 | 171528 |
| 1733268900 | 12.54 | -0.09 | -0.71 | 12.56 | 12.92 | 12.4 | 142603 |
| 1733182500 | 12.63 | -0.17 | -1.33 | 12.8 | 13.065 | 12.545 | 307281 |
| 1732917840 | 12.8 | -0.05 | -0.39 | 12.88 | 13.08 | 12.67 | 140762 |
| 1732750500 | 12.85 | -0.2 | -1.53 | 13.08 | 13.275 | 12.76 | 268364 |
| 1732664100 | 13.05 | -0.85 | -6.12 | 13.9 | 14.19 | 13.03 | 282671 |
| 1732577700 | 13.9 | 0.71 | 5.38 | 13.4 | 14.01 | 13.4 | 306434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
