Celcuity LLC (CELC)

CELC
🏛️ Vereinigte Staaten →
50.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.04 13.65 12.19 13.19 0.1M
2021-12-30 13.14 13.57 12.82 13.07 0.0M
2021-12-29 12.78 13.27 12.29 12.96 0.0M
2021-12-28 12.99 13.36 12.37 12.67 0.0M
2021-12-27 13.65 14.00 12.86 13.08 0.0M
2021-12-23 14.02 14.78 13.74 13.98 0.0M
2021-12-22 12.90 14.70 12.44 14.10 0.2M
2021-12-21 12.62 12.75 12.49 12.60 0.0M
2021-12-20 12.57 13.09 12.09 12.32 0.0M
2021-12-17 12.88 13.54 12.43 12.99 0.0M
2021-12-16 13.47 13.66 12.53 12.79 0.0M
2021-12-15 12.00 13.89 12.00 13.44 0.1M
2021-12-14 12.51 13.93 11.72 11.96 0.0M
2021-12-13 13.16 13.66 12.69 12.75 0.0M
2021-12-10 13.61 13.88 13.20 13.33 0.0M
2021-12-09 14.00 14.37 13.36 13.50 0.0M
2021-12-08 13.85 14.19 13.13 13.91 0.0M
2021-12-07 13.02 13.91 13.02 13.85 0.0M
2021-12-06 13.50 13.80 13.02 13.34 0.1M
2021-12-03 14.48 14.48 12.81 13.01 0.0M
2021-12-02 14.30 14.66 14.00 14.44 0.0M
2021-12-01 15.61 15.61 14.00 14.40 0.0M
2021-11-30 14.28 15.59 14.01 15.10 0.0M
2021-11-29 15.94 15.94 14.22 14.50 0.0M
2021-11-26 15.94 15.94 14.97 15.26 0.0M
2021-11-24 14.56 16.90 14.56 16.50 0.0M
2021-11-23 15.54 15.81 14.20 14.68 0.1M
2021-11-22 16.39 16.89 15.19 15.64 0.0M
2021-11-19 16.05 16.48 16.05 16.07 0.0M
2021-11-18 16.78 16.78 15.67 16.13 0.1M
2021-11-17 18.43 18.92 16.80 17.05 0.0M
2021-11-16 17.06 18.57 17.06 18.34 0.0M
2021-11-15 17.40 17.60 16.83 17.60 0.0M
2021-11-12 17.27 17.87 17.06 17.48 0.0M
2021-11-11 17.53 17.91 17.22 17.25 0.0M
2021-11-10 17.62 18.12 17.03 17.80 0.0M
2021-11-09 18.93 18.93 17.60 17.83 0.0M
2021-11-08 19.19 19.93 18.57 18.85 0.0M
2021-11-05 18.95 19.72 18.48 18.94 0.0M
2021-11-04 19.39 19.39 18.50 18.85 0.0M
2021-11-03 19.06 19.75 19.04 19.35 0.0M
2021-11-02 19.17 19.27 18.46 19.14 0.0M
2021-11-01 18.23 19.69 17.93 19.33 0.0M
2021-10-29 17.49 18.25 17.49 18.10 0.0M
2021-10-28 17.29 18.57 17.20 17.75 0.0M
2021-10-27 17.90 18.02 16.88 17.19 0.0M
2021-10-26 17.41 18.02 17.40 17.81 0.0M
2021-10-25 17.37 17.86 17.10 17.45 0.0M
2021-10-22 17.40 17.90 17.33 17.54 0.0M
2021-10-21 18.10 18.39 17.38 17.58 0.0M
2021-10-20 17.78 18.50 17.46 18.10 0.0M
2021-10-19 17.92 18.54 17.92 17.98 0.0M
2021-10-18 18.30 18.56 17.04 17.64 0.0M
2021-10-15 19.02 19.24 18.01 18.20 0.0M
2021-10-14 18.67 19.67 17.87 18.61 0.1M
2021-10-13 17.45 19.10 17.40 18.86 0.0M
2021-10-12 17.60 17.83 17.18 17.57 0.0M
2021-10-11 18.48 18.48 17.21 17.59 0.0M
2021-10-08 17.84 18.76 16.94 17.12 0.1M
2021-10-07 16.98 17.52 16.57 16.95 0.0M
2021-10-06 16.72 17.38 16.23 16.71 0.0M
2021-10-05 17.63 17.63 16.58 16.79 0.0M
2021-10-04 17.96 17.96 16.74 17.24 0.0M
2021-10-01 18.18 18.18 16.82 17.72 0.1M
2021-09-30 18.00 19.76 16.73 18.00 0.5M
2021-09-29 17.50 18.42 16.50 18.02 0.1M
2021-09-28 18.08 18.08 16.89 17.35 0.1M
2021-09-27 17.83 18.79 17.68 18.36 0.1M
2021-09-24 20.40 20.40 17.75 18.02 0.2M
2021-09-23 19.22 21.00 19.22 20.50 0.0M
2021-09-22 19.64 19.76 18.74 19.19 0.0M
2021-09-21 18.90 20.45 18.89 19.95 0.0M
2021-09-20 20.38 20.38 18.34 18.82 0.1M
2021-09-17 20.46 21.61 20.14 20.58 0.2M
2021-09-16 20.09 21.01 20.09 20.35 0.0M
2021-09-15 21.18 21.18 20.14 20.34 0.0M
2021-09-14 21.55 21.80 20.59 20.60 0.0M
2021-09-13 21.42 21.93 20.72 21.45 0.0M
2021-09-10 21.90 22.13 20.93 21.18 0.0M
2021-09-09 21.90 22.60 21.76 21.77 0.0M
2021-09-08 22.06 22.52 21.62 21.91 0.0M
2021-09-07 22.83 22.84 21.72 21.77 0.0M
2021-09-03 22.45 22.45 21.46 21.50 0.0M
2021-09-02 21.88 22.70 21.76 22.59 0.0M
2021-09-01 22.00 22.50 21.45 22.10 0.0M
2021-08-31 21.83 22.39 21.30 22.00 0.0M
2021-08-30 22.20 22.75 21.67 21.95 0.0M
2021-08-27 21.95 22.90 21.65 22.15 0.0M
2021-08-26 22.61 22.75 21.74 22.04 0.0M
2021-08-25 22.25 23.01 21.96 22.40 0.0M
2021-08-24 22.16 23.11 20.95 22.32 0.0M
2021-08-23 21.65 22.78 20.34 22.24 0.1M
2021-08-20 19.49 21.87 19.40 21.29 0.0M
2021-08-19 19.75 20.44 19.46 19.61 0.0M
2021-08-18 20.81 20.98 19.55 19.84 0.0M
2021-08-17 20.69 20.96 19.52 20.26 0.0M
2021-08-16 20.46 21.79 19.92 20.94 0.0M
2021-08-13 21.64 22.01 21.21 21.32 0.0M
2021-08-12 20.04 22.15 20.04 21.89 0.0M
2021-08-11 21.14 21.14 19.10 20.04 0.1M
2021-08-10 20.69 20.81 19.64 20.58 0.1M
2021-08-09 20.99 21.15 20.30 20.57 0.0M
2021-08-06 21.19 21.19 20.60 20.85 0.0M
2021-08-05 20.05 21.21 19.80 20.99 0.1M
2021-08-04 20.14 20.61 19.49 20.01 0.0M
2021-08-03 20.33 20.83 19.33 20.36 0.0M
2021-08-02 19.70 20.35 19.70 20.21 0.0M
2021-07-30 20.97 21.16 19.44 19.70 0.1M
2021-07-29 20.99 22.37 20.99 21.29 0.1M
2021-07-28 20.50 22.30 20.33 20.50 0.1M
2021-07-27 21.00 21.86 20.01 20.30 0.1M
2021-07-26 21.30 21.30 20.34 20.68 0.0M
2021-07-23 22.04 22.43 21.18 21.30 0.0M
2021-07-22 21.58 22.11 21.17 21.24 0.0M
2021-07-21 21.55 21.89 21.08 21.45 0.1M
2021-07-20 20.86 22.37 20.41 21.56 0.2M
2021-07-19 20.65 20.99 20.15 20.60 0.2M
2021-07-16 22.42 22.42 20.71 21.09 0.1M
2021-07-15 23.70 23.70 22.17 22.38 0.1M
2021-07-14 23.50 24.29 23.29 23.70 0.1M
2021-07-13 23.98 24.18 23.11 23.41 0.1M
2021-07-12 24.88 24.95 23.48 24.12 0.1M
2021-07-09 24.23 25.54 24.23 24.87 0.1M
2021-07-08 23.35 25.13 23.10 24.35 0.1M
2021-07-07 24.04 24.23 22.81 23.69 0.1M
2021-07-06 24.03 24.51 23.72 24.25 0.1M
2021-07-02 24.23 24.70 23.54 24.30 0.1M
2021-07-01 24.10 24.60 23.71 24.35 0.1M
2021-06-30 23.77 24.50 23.65 24.00 0.6M
2021-06-29 25.00 25.52 24.27 24.33 1.6M
2021-06-28 29.58 32.00 28.97 30.93 0.1M
2021-06-25 31.88 33.01 28.01 29.84 1.0M
2021-06-24 25.62 31.23 25.55 30.49 0.2M
2021-06-23 25.53 26.37 24.72 25.25 0.1M
2021-06-22 26.72 27.20 25.11 25.43 0.1M
2021-06-21 26.22 27.75 26.06 27.00 0.1M
2021-06-18 26.16 27.73 25.15 26.05 0.1M
2021-06-17 27.05 27.65 25.80 26.14 0.1M
2021-06-16 25.80 27.03 25.47 26.32 0.0M
2021-06-15 26.70 26.70 25.24 26.08 0.0M
2021-06-14 27.08 27.20 26.18 26.42 0.1M
2021-06-11 27.23 27.50 26.90 26.90 0.0M
2021-06-10 27.15 27.66 26.90 27.59 0.0M
2021-06-09 28.84 28.84 26.83 26.92 0.0M
2021-06-08 26.88 27.74 26.60 26.97 0.1M
2021-06-07 26.69 28.75 26.60 26.90 0.1M
2021-06-04 25.51 26.94 25.11 26.89 0.0M
2021-06-03 24.94 25.92 24.82 25.43 0.1M
2021-06-02 27.37 27.66 24.77 24.77 0.1M
2021-06-01 27.50 28.23 26.64 27.05 0.1M
2021-05-28 26.59 28.05 26.54 27.09 0.1M
2021-05-27 27.80 30.62 25.36 26.80 0.3M
2021-05-26 26.95 28.28 26.90 27.88 0.0M
2021-05-25 27.80 28.01 26.64 26.80 0.0M
2021-05-24 28.96 29.00 27.22 27.80 0.0M
2021-05-21 29.56 29.99 27.81 28.47 0.1M
2021-05-20 27.15 29.99 26.98 29.28 0.1M
2021-05-19 26.46 27.05 25.28 26.78 0.0M
2021-05-18 26.52 28.60 26.45 27.25 0.1M
2021-05-17 26.85 27.00 26.00 26.63 0.0M
2021-05-14 25.99 27.40 25.99 26.91 0.0M
2021-05-13 27.47 27.47 25.94 25.99 0.0M
2021-05-12 25.79 27.88 24.71 26.99 0.1M
2021-05-11 25.00 26.25 23.10 25.92 0.1M
2021-05-10 26.97 27.05 25.17 25.17 0.1M
2021-05-07 26.87 27.95 26.59 27.14 0.0M
2021-05-06 27.38 27.38 26.18 26.84 0.1M
2021-05-05 26.50 28.31 26.42 27.37 0.0M
2021-05-04 28.35 30.42 25.69 26.68 0.2M
2021-05-03 28.50 28.90 27.49 28.89 0.1M
2021-04-30 27.69 28.56 27.00 27.66 0.0M
2021-04-29 28.71 28.95 27.50 27.67 0.1M
2021-04-28 27.98 29.00 27.63 28.56 0.1M
2021-04-27 28.29 28.59 26.84 28.15 0.1M
2021-04-26 25.70 28.18 25.17 27.99 0.1M
2021-04-23 25.00 25.67 25.00 25.32 0.1M
2021-04-22 26.06 26.14 24.23 25.00 0.1M
2021-04-21 22.86 26.19 22.86 25.99 0.1M
2021-04-20 23.89 23.94 22.81 23.16 0.1M
2021-04-19 26.10 26.49 23.50 24.02 0.1M
2021-04-16 26.60 26.92 25.61 25.88 0.1M
2021-04-15 26.29 27.20 25.59 26.55 0.1M
2021-04-14 26.05 27.18 25.04 26.32 0.2M
2021-04-13 28.10 28.10 24.57 27.03 0.9M
2021-04-12 21.00 27.94 20.82 27.94 5.0M
2021-04-09 22.08 24.25 19.04 21.60 15.9M
2021-04-08 14.25 14.31 14.02 14.31 0.5M
2021-04-07 14.86 14.87 14.20 14.40 0.0M
2021-04-06 14.10 14.62 14.10 14.25 0.0M
2021-04-05 14.45 14.69 14.07 14.25 0.0M
2021-04-01 14.50 15.20 14.27 14.75 0.0M
2021-03-31 14.27 14.59 14.25 14.34 0.0M
2021-03-30 14.33 14.33 14.17 14.17 0.0M
2021-03-29 14.07 14.35 14.04 14.04 0.0M
2021-03-26 14.60 14.60 14.03 14.55 0.0M
2021-03-25 14.26 14.62 13.95 14.25 0.0M
2021-03-24 14.41 14.66 14.25 14.66 0.0M
2021-03-23 15.65 15.65 14.62 14.62 0.0M
2021-03-22 15.67 16.00 14.60 15.70 0.0M
2021-03-19 15.93 16.28 15.07 15.53 0.1M
2021-03-18 15.21 16.00 14.75 15.92 0.0M
2021-03-17 14.47 15.23 13.90 15.08 0.1M
2021-03-16 13.66 14.53 13.45 13.75 0.1M
2021-03-15 13.32 13.50 13.04 13.50 0.0M
2021-03-12 13.39 13.45 13.22 13.22 0.0M
2021-03-11 13.02 13.51 12.98 13.51 0.0M
2021-03-10 14.00 14.82 12.80 13.06 0.0M
2021-03-09 13.76 13.85 13.43 13.82 0.0M
2021-03-08 12.63 13.23 12.26 12.76 0.0M
2021-03-05 13.43 13.70 12.36 12.59 0.0M
2021-03-04 14.34 14.71 13.10 13.44 0.0M
2021-03-03 15.40 15.40 14.46 14.95 0.0M
2021-03-02 14.88 15.54 14.79 15.40 0.0M
2021-03-01 14.35 14.89 14.31 14.71 0.0M
2021-02-26 14.07 14.23 13.65 14.20 0.0M
2021-02-25 14.40 14.64 13.41 13.82 0.2M
2021-02-24 14.65 14.78 14.21 14.37 0.4M
2021-02-23 17.09 17.33 15.70 15.72 0.0M
2021-02-22 16.91 18.00 16.02 16.60 0.0M
2021-02-19 16.74 17.80 16.73 17.80 0.0M
2021-02-18 16.16 17.01 16.16 16.63 0.0M
2021-02-17 16.13 17.25 16.13 16.76 0.0M
2021-02-16 16.02 16.69 16.02 16.46 0.0M
2021-02-12 16.61 16.75 14.95 16.57 0.0M
2021-02-11 17.40 17.72 16.68 16.73 0.0M
2021-02-10 15.95 17.69 15.90 17.40 0.0M
2021-02-09 15.84 16.64 15.75 16.05 0.0M
2021-02-08 15.26 15.73 15.00 15.73 0.0M
2021-02-05 14.83 15.19 14.25 14.99 0.0M
2021-02-04 14.88 15.71 14.30 14.30 0.0M
2021-02-03 14.75 15.29 14.48 15.08 0.0M
2021-02-02 14.99 15.00 14.55 14.84 0.0M
2021-02-01 14.74 15.58 14.57 14.95 0.0M
2021-01-29 13.50 15.66 12.69 14.60 0.0M
2021-01-28 13.00 13.65 12.02 13.11 0.0M
2021-01-27 13.12 13.12 12.58 13.02 0.0M
2021-01-26 13.82 13.82 13.28 13.28 0.0M
2021-01-25 14.48 14.48 12.96 13.50 0.0M
2021-01-22 14.31 14.50 14.24 14.38 0.0M
2021-01-21 14.99 15.00 14.39 14.66 0.0M
2021-01-20 14.86 16.19 14.06 14.66 0.0M
2021-01-19 12.59 14.12 12.59 13.99 0.0M
2021-01-15 11.99 12.86 11.73 12.60 0.0M
2021-01-14 12.89 12.89 11.67 11.75 0.0M
2021-01-13 12.60 13.04 12.30 12.30 0.0M
2021-01-12 11.91 12.50 11.70 12.31 0.0M
2021-01-11 11.51 11.97 11.03 11.97 0.0M
2021-01-08 11.21 11.60 10.86 11.35 0.0M
2021-01-07 11.55 11.55 10.57 10.57 0.0M
2021-01-06 11.41 11.41 10.88 11.10 0.0M
2021-01-05 10.14 11.60 10.12 11.40 0.0M
2021-01-04 9.53 10.73 9.26 10.43 0.0M