Celularity Inc (CELU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 9.55882352941 | 2.72 | 2.98 | 2.56 | 19552 | 2.73699022 | CS |
| 4 | -0.11 | -3.55987055016 | 3.09 | 3.37 | 2.56 | 15166 | 2.83633726 | CS |
| 12 | -0.36 | -10.7784431138 | 3.34 | 3.37 | 2.5538 | 14154 | 2.93639157 | CS |
| 26 | -2.45 | -45.1197053407 | 5.43 | 5.77 | 2.5538 | 25904 | 3.58025848 | CS |
| 52 | 0.517 | 20.9906617946 | 2.463 | 7.97 | 1.59 | 760675 | 2.99460218 | CS |
| 156 | -59.42 | -95.2243589744 | 62.4 | 131.857 | 1.59 | 568901 | 15.53399077 | CS |
| 260 | -104.211 | -97.2199158511 | 107.191 | 134 | 1.59 | 555098 | 17.65837053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.7599999 | 0.2 | 7.81 | 2.77 | 2.865 | 2.585 | 40342 |
| 1726698900 | 2.56 | -0.21 | -7.58 | 2.7700999 | 2.9 | 2.56 | 16819 |
| 1726612500 | 2.77 | -0.02 | -0.72 | 2.79 | 2.89 | 2.77 | 11525 |
| 1726526100 | 2.79 | -0.01 | -0.36 | 2.71 | 2.85 | 2.71 | 10301 |
| 1726266900 | 2.8 | 0.04 | 1.45 | 2.77 | 2.97 | 2.7 | 16854 |
| 1726180500 | 2.7599999 | -0.17 | -5.80 | 3.04 | 3.04 | 2.75 | 2331 |
| 1726094100 | 2.93 | 0.29 | 10.98 | 2.62 | 2.95 | 2.6001 | 9788 |
| 1726007700 | 2.64 | -0.1 | -3.65 | 2.89 | 2.93 | 2.59 | 19420 |
| 1725921300 | 2.74 | -0.07 | -2.49 | 2.7799999 | 2.865 | 2.66 | 9927 |
| 1725662100 | 2.81 | -0.03 | -1.06 | 2.6 | 2.81 | 2.58 | 6939 |
| 1725575700 | 2.84 | 0.12 | 4.41 | 2.7 | 2.93 | 2.67 | 3062 |
| 1725489300 | 2.72 | -0.14 | -4.90 | 2.82 | 2.9225 | 2.6 | 26231 |
| 1725402900 | 2.86 | -0.22 | -7.14 | 3.005 | 3.0999 | 2.855 | 12317 |
| 1725057300 | 3.08 | 0.09 | 3.08 | 2.91 | 3.09 | 2.91 | 6230 |
| 1724970900 | 2.988 | 0.11 | 3.75 | 2.81 | 3.175 | 2.81 | 23488 |
| 1724884500 | 2.88 | -0.13 | -4.32 | 3 | 3.0145 | 2.87 | 19264 |
| 1724798100 | 3.0101 | -0.01 | -0.33 | 3 | 3.1743 | 3 | 4993 |
| 1724711700 | 3.02 | -0.14 | -4.45 | 3.11 | 3.3 | 2.95 | 35376 |
| 1724452500 | 3.1605 | 0.05 | 1.51 | 3.09 | 3.37 | 3.09 | 10536 |
| 1724366100 | 3.1136 | -0.06 | -1.93 | 3.16 | 3.17 | 3.09 | 5280 |
| 1724279700 | 3.175 | 0.07 | 2.09 | 3.11 | 3.2 | 3.07 | 8349 |
| 1724193300 | 3.11 | 0 | 0.00 | 3.04 | 3.15 | 3.04 | 11006 |
| 1724106900 | 3.11 | 0.05 | 1.75 | 3.06 | 3.215 | 3 | 10219 |
| 1723847700 | 3.0564 | 0.11 | 3.61 | 3.0099999 | 3.1 | 2.86 | 21118 |
| 1723761300 | 2.95 | 0.09 | 3.15 | 2.9 | 3.0399 | 2.9 | 11962 |
| 1723674900 | 2.86 | 0.09 | 3.25 | 2.75 | 3.0099 | 2.5867 | 15346 |
| 1723588500 | 2.77 | 0 | 0.00 | 2.7700999 | 2.8849999 | 2.77 | 4668 |
| 1723502100 | 2.77 | -0.05 | -1.77 | 2.77 | 2.98 | 2.77 | 3172 |
| 1723242900 | 2.82 | 0.05 | 1.81 | 2.7799999 | 3 | 2.77 | 10263 |
| 1723156500 | 2.77 | 0 | 0.00 | 2.77 | 2.95 | 2.77 | 10350 |
| 1723070100 | 2.77 | -0.12 | -4.15 | 2.89 | 3.04 | 2.75 | 4480 |
| 1722983700 | 2.89 | 0.02 | 0.69 | 2.88 | 3.0099 | 2.7799999 | 6538 |
| 1722897300 | 2.8702 | -0.15 | -5.12 | 2.79 | 3.0301 | 2.65 | 11479 |
| 1722638100 | 3.025 | -0.13 | -3.97 | 3.115 | 3.16 | 2.94 | 9165 |
| 1722551700 | 3.15 | 0 | 0.00 | 3.24 | 3.24 | 3.06 | 7812 |
| 1722465300 | 3.15 | 0.16 | 5.35 | 3.1 | 3.25 | 3.1 | 16660 |
| 1722378900 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.1399 | 2.98 | 8285 |
| 1722292500 | 3.02 | -0.12 | -3.82 | 3.04 | 3.15 | 3.02 | 2654 |
| 1722033300 | 3.14 | 0.15 | 5.02 | 3.12 | 3.24 | 3.0101 | 7744 |
| 1721946900 | 2.99 | -0.01 | -0.40 | 3.035 | 3.17 | 2.93 | 13558 |
| 1721860500 | 3.0019999 | 0.05 | 1.76 | 2.92 | 3.11 | 2.91 | 8466 |
| 1721774100 | 2.95 | 0.09 | 3.31 | 2.85 | 3.0099999 | 2.85 | 4928 |
| 1721687700 | 2.8556 | -0.16 | -5.44 | 3 | 3 | 2.84 | 24791 |
| 1721428500 | 3.02 | -0.01 | -0.33 | 3.2306 | 3.2306 | 3.0099999 | 5325 |
| 1721342100 | 3.0299999 | -0.24 | -7.34 | 3.11 | 3.27 | 3.0299999 | 3981 |
| 1721255700 | 3.27 | 0.19 | 6.17 | 3.02 | 3.273 | 3.02 | 9103 |
| 1721169300 | 3.08 | -0.11 | -3.45 | 3.16 | 3.27 | 3.06 | 13478 |
| 1721082900 | 3.19 | 0.24 | 8.14 | 3 | 3.3 | 2.975 | 36900 |
| 1720823700 | 2.95 | 0.06 | 2.08 | 2.87 | 3 | 2.87 | 13648 |
| 1720737300 | 2.89 | 0.07 | 2.48 | 2.96 | 3.06 | 2.84 | 21227 |
| 1720650900 | 2.82 | -0.28 | -8.90 | 3.1 | 3.11 | 2.8 | 33792 |
| 1720564500 | 3.0955 | 0.32 | 11.35 | 2.79 | 3.1 | 2.7601 | 9245 |
| 1720478100 | 2.7799999 | -0.16 | -5.44 | 2.9 | 2.975 | 2.65 | 39777 |
| 1720218900 | 2.94 | -0.18 | -5.77 | 3.05 | 3.05 | 2.85 | 27352 |
| 1720040640 | 3.12 | 0.02 | 0.48 | 3.2 | 3.27 | 3.0099999 | 8558 |
| 1719959700 | 3.105 | -0.09 | -2.66 | 3.14 | 3.35 | 3.02 | 33029 |
| 1719873300 | 3.19 | 0.06 | 1.92 | 3.34 | 3.34 | 3 | 18289 |
| 1719614100 | 3.13 | 0.33 | 11.79 | 2.8 | 3.13 | 2.7403 | 25075 |
| 1719527700 | 2.8 | -0.17 | -5.72 | 3 | 3 | 2.64 | 42840 |
| 1719441300 | 2.97 | -0.03 | -1.00 | 2.96 | 3.11 | 2.9 | 15522 |
| 1719354900 | 3 | -0.07 | -2.28 | 2.96 | 3.145 | 2.96 | 11407 |
| 1719268500 | 3.07 | 0.02 | 0.66 | 2.85 | 3.2799999 | 2.85 | 30203 |
| 1719009300 | 3.05 | 0 | 0.00 | 3.14 | 3.15 | 3 | 27492 |
| 1718922900 | 3.05 | 0.07 | 2.35 | 2.96 | 3.13 | 2.95 | 12343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
