Quantcast

Celcuity Inc. Common Stock Historical Stock Prices

CELC 
$20.43
*  
0.23
1.11%
Get CELC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CELC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CELC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.34 20.60 20.015 20.43 5,611
03/22/2019 20.34 20.6 20.015 20.43 5,611
03/21/2019 20.04 20.83 19.99 20.66 10,755
03/20/2019 20.14 20.2 19.01 19.88 17,596
03/19/2019 20.2 20.9004 19.899 20.13 11,595
03/18/2019 19.93 20.265 19.5001 20.2 4,357
03/15/2019 19.46 20.07 19 20.07 42,457
03/14/2019 21 21 19.2 19.33 6,596
03/13/2019 20.42 21.15 19.5 19.7 8,150
03/12/2019 20.8 21.431 19.99 20.49 8,662
03/11/2019 19.9313 20.66 19.8885 20.48 8,231
03/08/2019 19.4875 19.64 18.4604 19.44 11,709
03/07/2019 18.65 19.39 18.3075 18.38 28,848
03/06/2019 20.57 20.57 19.02 19.05 30,435
03/05/2019 21.59 21.785 20.64 20.65 24,403
03/04/2019 21.84 22.29 21.53 21.74 8,029
03/01/2019 22.31 22.415 22.01 22.01 11,767
02/28/2019 22.5 22.9603 22.25 22.3 9,273
02/27/2019 23.21 23.7 22.3572 22.91 10,800
02/26/2019 24.24 24.25 22.9058 23.31 6,561
02/25/2019 23.94 24.15 23.7 24.05 8,064
02/22/2019 23.75 23.75 22.9743 23.75 2,920
02/21/2019 23.71 23.71 23.005 23.59 8,544
02/20/2019 23.89 24 23.4857 23.62 4,774
02/19/2019 23.4 24.298 23.4 24.25 13,980
02/15/2019 22.71 24 22.18 23.76 11,429
02/14/2019 22.5 23.97 22.5 22.51 13,281
02/13/2019 22.25 22.48 22.11 22.39 1,970
02/12/2019 22.345 22.35 22 22.35 2,403
02/11/2019 21.81 21.81 21.81 21.81 1,280
02/08/2019 21.71 22.38 21.71 21.75 2,312
02/07/2019 22.04 22.43 21.5 21.61 9,764
02/06/2019 22.5 22.5 22 22 1,833
02/05/2019 21.9 22.6259 21.6 22.2 5,369
02/04/2019 22.8203 22.8203 22 22 1,329
02/01/2019 22.48 23 21.85 22.13 6,535
01/31/2019 23.89 23.89 22.1 22.22 3,515
01/30/2019 21.99 22.3 21.8 22.15 5,501
01/29/2019 22.0557 22.76 21.8194 21.99 6,024
01/28/2019 21.9128 22.1288 21.66 21.87 3,150
01/25/2019 22.75 22.75 22.01 22.46 3,490
01/24/2019 22.67 22.994 22.18 22.71 3,759
01/23/2019 23.13 23.23 22.25 22.97 15,112
01/22/2019 23 23.73 22.3183 23.73 13,723
01/18/2019 23.24 23.24 22.5861 22.73 6,491
01/17/2019 22.45 23.39 22.0001 23.21 4,684
01/16/2019 23.25 23.615 22.26 22.26 4,711
01/15/2019 22.05 23.23 22 23.23 12,629
01/14/2019 23 23.25 22.76 22.97 4,420
01/11/2019 23 23.08 22.6535 23.08 2,079
01/10/2019 23.87 23.87 22.35 22.65 18,041
01/09/2019 23.24 24.59 22.9 24.44 6,228
01/08/2019 23.03 23.115 21.876 22.95 10,040
01/07/2019 22.8 23.5 22.3212 22.7 8,257
01/04/2019 21.99 22.64 21.1452 22.63 17,536
01/03/2019 22.35 23.095 21.35 21.76 16,943
01/02/2019 23.36 25 22.52 22.86 14,350
12/31/2018 23.265 24.6 23.265 23.99 14,032
12/28/2018 22.377 23.7 22.36 23.69 7,549
12/27/2018 23.11 23.8 22.16 23.51 7,510
12/26/2018 22.53 23.25 22.5001 23.23 6,967
12/24/2018 23.01 23.29 22.31 22.45 5,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for CELC



Research Brokers before you trade

Want to trade FX?

Smart Portfolio