NasdaqCM - Delayed Quote • USD
Celcuity Inc. (CELC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.92 | 16.02 | 14.63 | 15.92 | 15.92 | 668,400 |
Apr 25, 2024 | 16.73 | 16.76 | 15.71 | 15.77 | 15.77 | 228,700 |
Apr 24, 2024 | 17.06 | 17.27 | 16.91 | 16.94 | 16.94 | 90,300 |
Apr 23, 2024 | 17.56 | 18.21 | 17.18 | 17.24 | 17.24 | 90,600 |
Apr 22, 2024 | 17.17 | 17.67 | 16.96 | 17.54 | 17.54 | 405,100 |
Apr 19, 2024 | 16.22 | 17.26 | 16.17 | 17.24 | 17.24 | 232,600 |
Apr 18, 2024 | 16.99 | 16.99 | 16.31 | 16.39 | 16.39 | 200,000 |
Apr 17, 2024 | 17.16 | 17.40 | 16.83 | 17.01 | 17.01 | 118,100 |
Apr 16, 2024 | 17.93 | 18.00 | 17.19 | 17.23 | 17.23 | 73,900 |
Apr 15, 2024 | 18.20 | 18.44 | 17.83 | 18.09 | 18.09 | 107,800 |
Apr 12, 2024 | 19.60 | 19.60 | 18.16 | 18.31 | 18.31 | 240,700 |
Apr 11, 2024 | 19.37 | 19.80 | 19.31 | 19.69 | 19.69 | 66,300 |
Apr 10, 2024 | 19.39 | 19.87 | 19.21 | 19.38 | 19.38 | 138,600 |
Apr 9, 2024 | 19.73 | 20.15 | 19.57 | 19.90 | 19.90 | 169,600 |
Apr 8, 2024 | 20.00 | 20.00 | 19.06 | 19.60 | 19.60 | 147,300 |
Apr 5, 2024 | 19.67 | 20.11 | 19.62 | 19.97 | 19.97 | 86,500 |
Apr 4, 2024 | 20.40 | 20.89 | 19.80 | 19.90 | 19.90 | 245,200 |
Apr 3, 2024 | 19.49 | 20.57 | 19.43 | 20.00 | 20.00 | 322,700 |
Apr 2, 2024 | 20.49 | 20.68 | 19.59 | 19.64 | 19.64 | 652,200 |
Apr 1, 2024 | 21.83 | 22.04 | 20.42 | 20.78 | 20.78 | 230,300 |
Mar 28, 2024 | 18.00 | 22.19 | 17.67 | 21.60 | 21.60 | 606,300 |
Mar 27, 2024 | 17.70 | 18.20 | 17.25 | 18.16 | 18.16 | 196,400 |
Mar 26, 2024 | 17.81 | 18.20 | 17.48 | 17.52 | 17.52 | 180,200 |
Mar 25, 2024 | 17.93 | 18.71 | 17.77 | 17.80 | 17.80 | 83,800 |
Mar 22, 2024 | 17.48 | 17.84 | 17.38 | 17.78 | 17.78 | 88,700 |
Mar 21, 2024 | 17.87 | 18.10 | 17.49 | 17.62 | 17.62 | 326,100 |
Mar 20, 2024 | 18.00 | 18.29 | 17.35 | 17.79 | 17.79 | 640,900 |
Mar 19, 2024 | 17.84 | 18.09 | 17.66 | 18.00 | 18.00 | 64,200 |
Mar 18, 2024 | 17.85 | 18.00 | 17.54 | 17.83 | 17.83 | 287,600 |
Mar 15, 2024 | 17.68 | 18.06 | 17.31 | 17.75 | 17.75 | 268,900 |
Mar 14, 2024 | 18.05 | 18.05 | 17.40 | 17.81 | 17.81 | 515,900 |
Mar 13, 2024 | 17.82 | 18.37 | 17.69 | 17.96 | 17.96 | 498,900 |
Mar 12, 2024 | 17.75 | 18.18 | 17.56 | 17.85 | 17.85 | 1,036,400 |
Mar 11, 2024 | 18.57 | 18.57 | 17.81 | 17.90 | 17.90 | 638,400 |
Mar 8, 2024 | 18.16 | 18.95 | 18.13 | 18.56 | 18.56 | 187,000 |
Mar 7, 2024 | 18.38 | 18.67 | 17.72 | 17.94 | 17.94 | 126,000 |
Mar 6, 2024 | 18.41 | 18.41 | 17.92 | 18.19 | 18.19 | 60,400 |
Mar 5, 2024 | 18.44 | 18.93 | 18.09 | 18.20 | 18.20 | 93,400 |
Mar 4, 2024 | 17.70 | 18.55 | 17.25 | 18.49 | 18.49 | 309,800 |
Mar 1, 2024 | 15.46 | 17.45 | 15.46 | 17.43 | 17.43 | 392,400 |
Feb 29, 2024 | 16.02 | 16.17 | 15.10 | 15.56 | 15.56 | 343,800 |
Feb 28, 2024 | 15.96 | 16.28 | 15.67 | 15.74 | 15.74 | 149,300 |
Feb 27, 2024 | 15.55 | 16.02 | 15.28 | 15.97 | 15.97 | 91,200 |
Feb 26, 2024 | 15.42 | 15.59 | 15.12 | 15.35 | 15.35 | 228,200 |
Feb 23, 2024 | 15.05 | 15.57 | 15.05 | 15.34 | 15.34 | 136,300 |
Feb 22, 2024 | 14.98 | 15.85 | 14.73 | 15.00 | 15.00 | 185,300 |
Feb 21, 2024 | 14.15 | 14.41 | 13.74 | 14.35 | 14.35 | 87,300 |
Feb 20, 2024 | 15.08 | 15.39 | 14.14 | 14.40 | 14.40 | 138,100 |
Feb 16, 2024 | 15.88 | 16.21 | 15.01 | 15.24 | 15.24 | 157,300 |
Feb 15, 2024 | 15.72 | 16.02 | 15.32 | 15.87 | 15.87 | 123,000 |
Feb 14, 2024 | 15.10 | 15.60 | 15.10 | 15.46 | 15.46 | 87,700 |
Feb 13, 2024 | 15.67 | 15.90 | 15.00 | 15.03 | 15.03 | 89,700 |
Feb 12, 2024 | 15.15 | 16.12 | 15.04 | 15.97 | 15.97 | 352,000 |
Feb 9, 2024 | 14.37 | 15.08 | 14.33 | 15.00 | 15.00 | 69,800 |
Feb 8, 2024 | 14.83 | 14.83 | 14.36 | 14.47 | 14.47 | 99,500 |
Feb 7, 2024 | 15.70 | 15.72 | 14.52 | 14.62 | 14.62 | 53,600 |
Feb 6, 2024 | 15.48 | 16.11 | 15.48 | 15.72 | 15.72 | 78,400 |
Feb 5, 2024 | 15.44 | 15.72 | 15.43 | 15.52 | 15.52 | 53,200 |
Feb 2, 2024 | 15.11 | 15.89 | 15.03 | 15.47 | 15.47 | 91,400 |
Feb 1, 2024 | 15.16 | 15.89 | 15.04 | 15.23 | 15.23 | 90,700 |
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 15.10 | 236,600 |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 15.21 | 35,100 |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 15.03 | 151,800 |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 14.73 | 298,900 |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 14.64 | 56,800 |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 14.44 | 237,500 |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 15.24 | 125,700 |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 14.76 | 201,100 |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 14.76 | 49,000 |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 14.75 | 52,100 |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 14.67 | 58,700 |
Jan 16, 2024 | 14.22 | 14.92 | 14.22 | 14.50 | 14.50 | 186,500 |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 14.37 | 39,300 |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 14.41 | 1,935,700 |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 14.59 | 32,100 |
Jan 9, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 14.58 | 62,000 |
Jan 8, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 14.11 | 30,000 |
Jan 5, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 13.74 | 52,200 |
Jan 4, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 14.04 | 72,900 |
Jan 3, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 14.11 | 71,700 |
Jan 2, 2024 | 14.48 | 14.94 | 14.36 | 14.78 | 14.78 | 71,700 |
Dec 29, 2023 | 14.55 | 14.72 | 14.04 | 14.57 | 14.57 | 312,000 |
Dec 28, 2023 | 14.78 | 14.98 | 14.51 | 14.61 | 14.61 | 118,000 |
Dec 27, 2023 | 14.94 | 15.09 | 14.84 | 14.90 | 14.90 | 114,000 |
Dec 26, 2023 | 14.92 | 15.19 | 14.76 | 15.00 | 15.00 | 112,200 |
Dec 22, 2023 | 14.75 | 15.26 | 14.50 | 14.98 | 14.98 | 206,500 |
Dec 21, 2023 | 14.60 | 14.64 | 14.27 | 14.64 | 14.64 | 89,100 |
Dec 20, 2023 | 14.37 | 14.70 | 14.30 | 14.42 | 14.42 | 85,300 |
Dec 19, 2023 | 14.69 | 14.69 | 14.26 | 14.50 | 14.50 | 59,400 |
Dec 18, 2023 | 14.76 | 14.89 | 14.28 | 14.56 | 14.56 | 102,700 |
Dec 15, 2023 | 14.75 | 14.85 | 14.40 | 14.75 | 14.75 | 181,700 |
Dec 14, 2023 | 14.98 | 15.00 | 14.60 | 14.80 | 14.80 | 171,200 |
Dec 13, 2023 | 14.28 | 14.91 | 14.28 | 14.80 | 14.80 | 128,000 |
Dec 12, 2023 | 14.28 | 14.78 | 14.03 | 14.40 | 14.40 | 38,500 |
Dec 11, 2023 | 14.91 | 14.91 | 14.08 | 14.36 | 14.36 | 99,300 |
Dec 8, 2023 | 15.62 | 15.62 | 14.72 | 14.78 | 14.78 | 115,400 |
Dec 7, 2023 | 15.00 | 15.21 | 14.72 | 14.83 | 14.83 | 145,500 |
Dec 6, 2023 | 15.07 | 15.22 | 14.63 | 14.99 | 14.99 | 53,800 |
Dec 5, 2023 | 15.13 | 15.52 | 14.85 | 15.00 | 15.00 | 39,300 |
Dec 4, 2023 | 14.88 | 15.11 | 14.58 | 15.02 | 15.02 | 45,700 |
Dec 1, 2023 | 14.58 | 15.10 | 14.44 | 14.88 | 14.88 | 1,084,300 |
Nov 30, 2023 | 14.88 | 14.96 | 14.12 | 14.67 | 14.67 | 40,900 |
Nov 29, 2023 | 14.50 | 15.22 | 14.49 | 14.76 | 14.76 | 41,100 |
Nov 28, 2023 | 13.86 | 14.78 | 13.86 | 14.35 | 14.35 | 32,100 |
Nov 27, 2023 | 13.93 | 14.39 | 13.56 | 13.98 | 13.98 | 42,700 |
Nov 24, 2023 | 13.32 | 14.23 | 13.32 | 13.74 | 13.74 | 16,800 |
Nov 22, 2023 | 13.16 | 13.50 | 12.85 | 13.22 | 13.22 | 24,100 |
Nov 21, 2023 | 12.65 | 13.25 | 12.53 | 12.90 | 12.90 | 39,600 |
Nov 20, 2023 | 13.16 | 13.49 | 12.25 | 13.08 | 13.08 | 23,800 |
Nov 17, 2023 | 12.36 | 12.98 | 12.24 | 12.78 | 12.78 | 48,000 |
Nov 16, 2023 | 11.85 | 12.44 | 11.79 | 12.23 | 12.23 | 24,600 |
Nov 15, 2023 | 12.00 | 12.77 | 11.95 | 12.15 | 12.15 | 54,100 |
Nov 14, 2023 | 11.36 | 11.99 | 10.94 | 11.99 | 11.99 | 53,800 |
Nov 13, 2023 | 10.89 | 11.33 | 10.43 | 10.89 | 10.89 | 46,000 |
Nov 10, 2023 | 10.61 | 10.88 | 10.32 | 10.77 | 10.77 | 39,700 |
Nov 9, 2023 | 10.37 | 10.80 | 10.26 | 10.44 | 10.44 | 23,300 |
Nov 8, 2023 | 10.59 | 10.62 | 10.16 | 10.26 | 10.26 | 19,500 |
Nov 7, 2023 | 9.99 | 10.49 | 9.99 | 10.49 | 10.49 | 24,700 |
Nov 6, 2023 | 10.80 | 10.80 | 10.19 | 10.24 | 10.24 | 14,800 |
Nov 3, 2023 | 10.28 | 10.69 | 10.23 | 10.68 | 10.68 | 39,500 |
Nov 2, 2023 | 10.04 | 10.45 | 10.00 | 10.07 | 10.07 | 26,700 |
Nov 1, 2023 | 10.70 | 10.76 | 9.91 | 10.08 | 10.08 | 48,300 |
Oct 31, 2023 | 10.16 | 10.77 | 10.02 | 10.65 | 10.65 | 38,200 |
Oct 30, 2023 | 9.90 | 10.28 | 9.36 | 10.18 | 10.18 | 75,400 |
Oct 27, 2023 | 10.50 | 10.63 | 9.74 | 9.88 | 9.88 | 58,500 |
Oct 26, 2023 | 10.03 | 10.40 | 9.94 | 10.40 | 10.40 | 24,800 |
Oct 25, 2023 | 10.23 | 10.32 | 9.70 | 10.05 | 10.05 | 75,000 |
Oct 24, 2023 | 10.08 | 10.48 | 10.08 | 10.35 | 10.35 | 31,900 |
Oct 23, 2023 | 10.14 | 10.35 | 10.01 | 10.01 | 10.01 | 22,400 |
Oct 20, 2023 | 10.01 | 10.19 | 9.82 | 9.98 | 9.98 | 49,200 |
Oct 19, 2023 | 9.55 | 10.33 | 9.54 | 10.02 | 10.02 | 70,400 |
Oct 18, 2023 | 8.81 | 9.90 | 8.81 | 9.69 | 9.69 | 86,700 |
Oct 17, 2023 | 10.49 | 10.63 | 8.62 | 8.70 | 8.70 | 195,100 |
Oct 16, 2023 | 9.93 | 10.53 | 9.80 | 10.50 | 10.50 | 50,900 |
Oct 13, 2023 | 9.18 | 9.99 | 9.18 | 9.95 | 9.95 | 68,400 |
Oct 12, 2023 | 9.19 | 9.45 | 8.91 | 9.22 | 9.22 | 65,300 |
Oct 11, 2023 | 9.42 | 9.83 | 9.05 | 9.25 | 9.25 | 96,100 |
Oct 10, 2023 | 9.02 | 9.54 | 8.90 | 9.37 | 9.37 | 64,000 |
Oct 9, 2023 | 8.86 | 9.11 | 8.39 | 8.86 | 8.86 | 48,000 |
Oct 6, 2023 | 9.08 | 9.08 | 8.84 | 8.97 | 8.97 | 56,900 |
Oct 5, 2023 | 9.14 | 9.16 | 8.90 | 9.08 | 9.08 | 80,900 |
Oct 4, 2023 | 9.13 | 9.13 | 8.78 | 8.99 | 8.99 | 38,100 |
Oct 3, 2023 | 9.14 | 9.32 | 8.83 | 9.03 | 9.03 | 34,900 |
Oct 2, 2023 | 9.30 | 9.68 | 8.76 | 9.13 | 9.13 | 42,900 |
Sep 29, 2023 | 9.47 | 9.54 | 8.77 | 9.14 | 9.14 | 75,200 |
Sep 28, 2023 | 9.74 | 9.74 | 9.14 | 9.40 | 9.40 | 67,400 |
Sep 27, 2023 | 9.65 | 9.91 | 9.42 | 9.55 | 9.55 | 54,800 |
Sep 26, 2023 | 9.57 | 10.14 | 9.51 | 9.63 | 9.63 | 59,900 |
Sep 25, 2023 | 9.95 | 10.06 | 9.56 | 9.57 | 9.57 | 50,000 |
Sep 22, 2023 | 9.97 | 10.08 | 9.78 | 9.97 | 9.97 | 46,100 |
Sep 21, 2023 | 9.90 | 10.25 | 9.79 | 9.94 | 9.94 | 47,700 |
Sep 20, 2023 | 10.04 | 10.04 | 9.81 | 9.98 | 9.98 | 49,700 |
Sep 19, 2023 | 9.95 | 10.14 | 9.51 | 10.05 | 10.05 | 32,500 |
Sep 18, 2023 | 10.43 | 10.43 | 9.94 | 9.94 | 9.94 | 37,700 |
Sep 15, 2023 | 9.87 | 10.55 | 9.70 | 10.41 | 10.41 | 424,300 |
Sep 14, 2023 | 9.52 | 10.06 | 9.47 | 9.87 | 9.87 | 30,300 |
Sep 13, 2023 | 9.40 | 9.75 | 9.27 | 9.48 | 9.48 | 39,500 |
Sep 12, 2023 | 9.44 | 9.89 | 9.24 | 9.54 | 9.54 | 48,400 |
Sep 11, 2023 | 9.12 | 9.74 | 8.81 | 9.35 | 9.35 | 81,900 |
Sep 8, 2023 | 8.99 | 9.26 | 8.64 | 9.12 | 9.12 | 309,900 |
Sep 7, 2023 | 9.01 | 9.20 | 8.84 | 8.96 | 8.96 | 27,100 |
Sep 6, 2023 | 9.38 | 9.38 | 9.00 | 9.01 | 9.01 | 30,000 |
Sep 5, 2023 | 9.78 | 9.79 | 9.20 | 9.39 | 9.39 | 32,300 |
Sep 1, 2023 | 9.55 | 10.29 | 9.45 | 9.85 | 9.85 | 262,600 |
Aug 31, 2023 | 9.72 | 9.81 | 9.36 | 9.52 | 9.52 | 38,400 |
Aug 30, 2023 | 9.28 | 9.94 | 9.04 | 9.62 | 9.62 | 50,300 |
Aug 29, 2023 | 9.81 | 9.96 | 9.26 | 9.37 | 9.37 | 39,900 |
Aug 28, 2023 | 10.03 | 10.05 | 9.84 | 9.85 | 9.85 | 12,900 |
Aug 25, 2023 | 10.11 | 10.20 | 9.48 | 9.89 | 9.89 | 38,800 |
Aug 24, 2023 | 10.19 | 10.28 | 9.90 | 10.16 | 10.16 | 55,200 |
Aug 23, 2023 | 9.82 | 10.60 | 9.32 | 10.26 | 10.26 | 52,100 |
Aug 22, 2023 | 10.08 | 10.08 | 9.53 | 9.91 | 9.91 | 52,200 |
Aug 21, 2023 | 9.13 | 10.10 | 9.10 | 9.98 | 9.98 | 48,100 |
Aug 18, 2023 | 9.51 | 9.87 | 9.10 | 9.15 | 9.15 | 47,700 |
Aug 17, 2023 | 9.50 | 9.75 | 9.49 | 9.54 | 9.54 | 37,600 |
Aug 16, 2023 | 9.91 | 9.91 | 9.50 | 9.50 | 9.50 | 20,400 |
Aug 15, 2023 | 9.79 | 10.07 | 9.73 | 9.87 | 9.87 | 16,200 |
Aug 14, 2023 | 9.96 | 10.00 | 9.70 | 9.79 | 9.79 | 71,700 |
Aug 11, 2023 | 9.78 | 9.99 | 9.75 | 9.89 | 9.89 | 59,300 |
Aug 10, 2023 | 10.12 | 10.12 | 9.85 | 10.00 | 10.00 | 67,300 |
Aug 9, 2023 | 10.11 | 10.40 | 9.93 | 9.99 | 9.99 | 71,600 |
Aug 8, 2023 | 10.28 | 10.44 | 9.98 | 10.01 | 10.01 | 25,100 |
Aug 7, 2023 | 10.52 | 10.54 | 10.14 | 10.28 | 10.28 | 31,400 |
Aug 4, 2023 | 10.17 | 10.56 | 10.17 | 10.46 | 10.46 | 9,600 |
Aug 3, 2023 | 10.03 | 10.40 | 10.03 | 10.13 | 10.13 | 17,000 |
Aug 2, 2023 | 9.94 | 10.09 | 9.63 | 9.95 | 9.95 | 26,700 |
Aug 1, 2023 | 9.94 | 10.04 | 9.90 | 9.96 | 9.96 | 20,100 |
Jul 31, 2023 | 9.97 | 10.09 | 9.83 | 9.88 | 9.88 | 18,700 |
Jul 28, 2023 | 9.91 | 10.16 | 9.82 | 10.00 | 10.00 | 43,600 |
Jul 27, 2023 | 9.93 | 10.11 | 9.78 | 9.87 | 9.87 | 66,500 |
Jul 26, 2023 | 10.15 | 10.45 | 9.81 | 9.91 | 9.91 | 47,600 |
Jul 25, 2023 | 10.21 | 10.26 | 9.82 | 10.14 | 10.14 | 37,300 |
Jul 24, 2023 | 10.57 | 10.57 | 10.18 | 10.19 | 10.19 | 19,100 |
Jul 21, 2023 | 10.79 | 10.79 | 10.23 | 10.54 | 10.54 | 29,500 |
Jul 20, 2023 | 10.17 | 10.90 | 10.17 | 10.75 | 10.75 | 43,100 |
Jul 19, 2023 | 10.17 | 10.66 | 10.06 | 10.12 | 10.12 | 34,900 |
Jul 18, 2023 | 9.93 | 10.43 | 9.90 | 10.15 | 10.15 | 44,200 |
Jul 17, 2023 | 9.66 | 10.00 | 9.60 | 9.90 | 9.90 | 155,600 |
Jul 14, 2023 | 9.63 | 9.75 | 9.54 | 9.62 | 9.62 | 30,300 |
Jul 13, 2023 | 9.89 | 9.92 | 9.58 | 9.66 | 9.66 | 32,100 |
Jul 12, 2023 | 10.03 | 10.03 | 9.55 | 9.59 | 9.59 | 54,500 |
Jul 11, 2023 | 9.96 | 10.04 | 9.83 | 9.90 | 9.90 | 72,100 |
Jul 10, 2023 | 10.00 | 10.50 | 9.81 | 9.94 | 9.94 | 26,300 |
Jul 7, 2023 | 9.84 | 10.01 | 9.70 | 9.89 | 9.89 | 53,100 |
Jul 6, 2023 | 10.29 | 10.29 | 9.69 | 9.79 | 9.79 | 59,300 |
Jul 5, 2023 | 10.21 | 10.57 | 10.09 | 10.28 | 10.28 | 79,800 |
Jul 3, 2023 | 10.96 | 10.96 | 10.01 | 10.13 | 10.13 | 47,800 |
Jun 30, 2023 | 11.00 | 11.21 | 10.51 | 10.98 | 10.98 | 69,200 |
Jun 29, 2023 | 11.22 | 11.43 | 10.64 | 10.95 | 10.95 | 72,700 |
Jun 28, 2023 | 12.01 | 12.06 | 11.55 | 11.72 | 11.72 | 120,400 |
Jun 27, 2023 | 12.18 | 12.43 | 11.24 | 11.80 | 11.80 | 99,100 |
Jun 26, 2023 | 11.44 | 12.96 | 10.84 | 12.18 | 12.18 | 310,200 |
Jun 23, 2023 | 11.79 | 12.25 | 11.03 | 11.50 | 11.50 | 2,082,500 |
Jun 22, 2023 | 12.08 | 12.13 | 11.86 | 11.93 | 11.93 | 83,700 |
Jun 21, 2023 | 11.25 | 12.81 | 11.25 | 12.00 | 12.00 | 242,600 |
Jun 20, 2023 | 10.85 | 11.42 | 10.73 | 11.25 | 11.25 | 103,800 |
Jun 16, 2023 | 10.72 | 11.07 | 10.39 | 10.74 | 10.74 | 105,200 |
Jun 15, 2023 | 10.66 | 10.97 | 10.38 | 10.68 | 10.68 | 58,900 |
Jun 14, 2023 | 10.91 | 11.27 | 10.57 | 10.57 | 10.57 | 47,600 |
Jun 13, 2023 | 11.00 | 11.41 | 10.64 | 10.80 | 10.80 | 100,800 |
Jun 12, 2023 | 11.22 | 11.22 | 10.85 | 11.14 | 11.14 | 38,400 |
Jun 9, 2023 | 10.94 | 11.42 | 10.89 | 11.11 | 11.11 | 50,600 |
Jun 8, 2023 | 11.01 | 11.30 | 10.65 | 10.94 | 10.94 | 50,400 |
Jun 7, 2023 | 10.87 | 11.23 | 10.48 | 10.90 | 10.90 | 55,300 |
Jun 6, 2023 | 10.68 | 11.47 | 10.63 | 10.90 | 10.90 | 60,100 |
Jun 5, 2023 | 11.05 | 11.35 | 10.66 | 10.80 | 10.80 | 37,000 |
Jun 2, 2023 | 11.23 | 11.64 | 11.00 | 11.06 | 11.06 | 47,200 |
Jun 1, 2023 | 10.75 | 11.64 | 10.75 | 11.31 | 11.31 | 63,100 |
May 31, 2023 | 10.62 | 11.19 | 10.33 | 10.81 | 10.81 | 21,200 |
May 30, 2023 | 10.78 | 11.00 | 10.31 | 10.61 | 10.61 | 40,000 |
May 26, 2023 | 10.22 | 10.98 | 10.22 | 10.76 | 10.76 | 37,700 |
May 25, 2023 | 11.04 | 11.16 | 10.20 | 10.23 | 10.23 | 43,900 |
May 24, 2023 | 10.95 | 11.21 | 10.39 | 11.00 | 11.00 | 28,600 |
May 23, 2023 | 10.63 | 11.23 | 10.63 | 11.00 | 11.00 | 76,200 |
May 22, 2023 | 10.08 | 10.80 | 9.97 | 10.60 | 10.60 | 96,300 |
May 19, 2023 | 9.93 | 10.15 | 9.71 | 10.10 | 10.10 | 69,700 |
May 18, 2023 | 10.19 | 10.32 | 9.72 | 9.91 | 9.91 | 37,200 |
May 17, 2023 | 9.92 | 10.47 | 9.70 | 10.02 | 10.02 | 26,200 |
May 16, 2023 | 9.00 | 9.90 | 9.00 | 9.86 | 9.86 | 29,600 |
May 15, 2023 | 9.73 | 9.97 | 9.45 | 9.58 | 9.58 | 44,200 |
May 12, 2023 | 9.78 | 9.83 | 9.46 | 9.65 | 9.65 | 33,400 |
May 11, 2023 | 9.87 | 9.90 | 9.44 | 9.73 | 9.73 | 23,500 |
May 10, 2023 | 9.64 | 9.97 | 9.60 | 9.68 | 9.68 | 21,900 |
May 9, 2023 | 9.36 | 9.83 | 9.18 | 9.53 | 9.53 | 33,100 |
May 8, 2023 | 9.53 | 9.85 | 9.30 | 9.39 | 9.39 | 21,500 |
May 5, 2023 | 9.70 | 9.96 | 9.62 | 9.68 | 9.68 | 30,900 |
May 4, 2023 | 9.60 | 9.85 | 9.31 | 9.75 | 9.75 | 53,400 |
May 3, 2023 | 9.45 | 9.81 | 9.45 | 9.66 | 9.66 | 64,500 |
May 2, 2023 | 9.70 | 9.91 | 9.25 | 9.41 | 9.41 | 26,000 |
May 1, 2023 | 10.32 | 10.42 | 9.66 | 9.70 | 9.70 | 45,600 |
Apr 28, 2023 | 10.04 | 10.48 | 10.04 | 10.27 | 10.27 | 151,200 |
Apr 27, 2023 | 9.85 | 10.07 | 9.83 | 10.02 | 10.02 | 43,000 |
Related Tickers
ZNTL Zentalis Pharmaceuticals, Inc.
11.06
+0.68%
AVTE Aerovate Therapeutics, Inc.
21.75
+0.83%
ORIC ORIC Pharmaceuticals, Inc.
8.07
+5.22%
FULC Fulcrum Therapeutics, Inc.
7.14
+0.14%
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
APGE Apogee Therapeutics, Inc.
47.13
+2.77%
TRVI Trevi Therapeutics, Inc.
2.7800
+9.45%
SNTI Senti Biosciences, Inc.
0.2900
+4.05%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
VRAX Virax Biolabs Group Limited
0.6900
-1.71%