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
2024-12-31 13.21 13.71 12.53 13.09 0.2M
2024-12-30 13.73 13.85 13.11 13.13 0.3M
2024-12-27 13.00 13.91 12.84 13.84 0.3M
2024-12-26 12.43 13.11 12.32 13.08 0.2M
2024-12-24 12.45 12.73 12.04 12.53 0.2M
2024-12-23 12.44 12.44 11.90 12.40 0.3M
2024-12-20 11.85 12.59 11.62 12.46 1.2M
2024-12-19 12.12 12.28 11.64 12.00 0.4M
2024-12-18 12.66 13.02 11.99 12.10 0.4M
2024-12-17 12.48 12.64 12.05 12.55 0.1M
2024-12-16 12.52 12.69 11.94 12.55 0.8M
2024-12-13 12.56 12.76 12.28 12.52 0.1M
2024-12-12 12.80 12.92 12.43 12.61 0.2M
2024-12-11 12.88 13.14 12.65 12.85 0.2M
2024-12-10 12.54 12.97 12.50 12.73 0.2M
2024-12-09 13.08 13.32 12.81 12.82 0.1M
2024-12-06 12.67 13.21 12.60 13.15 0.1M
2024-12-05 12.66 12.92 12.48 12.62 0.2M
2024-12-04 12.60 12.98 12.37 12.71 0.2M
2024-12-03 12.56 12.92 12.40 12.54 0.1M
2024-12-02 12.80 13.07 12.55 12.63 0.3M
2024-11-29 12.88 13.02 12.67 12.80 0.1M
2024-11-27 13.08 13.28 12.76 12.85 0.3M
2024-11-26 13.90 14.19 13.03 13.05 0.3M
2024-11-25 13.40 14.01 13.40 13.90 0.3M
2024-11-22 12.72 13.25 12.50 13.19 0.2M
2024-11-21 12.99 13.04 12.46 12.73 0.2M
2024-11-20 12.43 13.00 12.08 12.78 0.3M
2024-11-19 12.36 12.74 12.10 12.47 0.3M
2024-11-18 12.93 12.93 12.21 12.46 0.3M
2024-11-15 14.07 14.07 11.51 12.66 1.0M
2024-11-14 14.84 15.22 14.00 14.11 0.5M
2024-11-13 15.07 15.30 14.52 14.64 0.2M
2024-11-12 15.68 15.86 14.71 14.94 0.4M
2024-11-11 16.02 16.14 15.50 15.70 0.1M
2024-11-08 15.75 16.09 15.33 15.85 0.9M
2024-11-07 16.26 16.54 15.60 15.73 0.2M
2024-11-06 16.54 16.54 15.74 16.25 0.3M
2024-11-05 15.33 15.39 14.83 15.23 0.1M
2024-11-04 14.96 15.61 14.62 15.36 0.2M
2024-11-01 15.55 15.95 14.58 14.93 0.2M
2024-10-31 15.86 16.26 15.45 15.50 0.1M
2024-10-30 15.90 16.19 15.82 15.86 0.1M
2024-10-29 15.66 16.17 15.58 15.91 0.1M
2024-10-28 15.66 16.30 15.63 15.74 0.1M
2024-10-25 15.97 16.31 15.60 15.61 0.1M
2024-10-24 15.77 16.00 15.50 15.80 0.2M
2024-10-23 16.10 16.49 15.79 15.82 0.1M
2024-10-22 16.08 16.49 16.07 16.35 0.1M
2024-10-21 15.76 16.34 15.63 16.13 0.2M
2024-10-18 15.57 15.86 15.40 15.83 0.2M
2024-10-17 15.94 16.14 15.45 15.45 0.1M
2024-10-16 15.77 16.08 15.56 15.90 0.2M
2024-10-15 15.16 15.90 15.11 15.77 0.1M
2024-10-14 15.10 15.47 15.00 15.16 0.1M
2024-10-11 14.49 15.19 14.42 15.16 0.1M
2024-10-10 14.17 14.60 14.06 14.50 0.2M
2024-10-09 15.29 15.41 14.19 14.37 0.1M
2024-10-08 15.31 15.57 15.17 15.26 0.2M
2024-10-07 15.22 15.52 14.94 15.27 0.1M
2024-10-04 15.05 15.10 14.76 15.04 0.1M
2024-10-03 14.58 14.91 14.39 14.82 0.2M
2024-10-02 14.50 14.72 14.23 14.67 0.3M
2024-10-01 14.90 14.90 14.25 14.58 0.3M
2024-09-30 14.37 14.95 14.26 14.91 0.2M
2024-09-27 14.41 14.61 14.24 14.40 0.1M
2024-09-26 14.50 14.50 14.17 14.24 0.1M
2024-09-25 14.28 14.88 14.05 14.35 0.2M
2024-09-24 14.01 14.29 13.86 14.28 0.3M
2024-09-23 14.96 15.09 13.94 13.98 0.3M
2024-09-20 15.19 15.30 14.84 14.85 2.3M
2024-09-19 15.34 15.56 14.97 15.19 0.3M
2024-09-18 14.89 15.72 14.76 15.01 0.2M
2024-09-17 15.32 15.64 14.88 14.98 0.2M
2024-09-16 15.17 15.63 14.80 15.14 0.3M
2024-09-13 14.82 15.31 14.70 14.98 0.8M
2024-09-12 15.59 15.66 14.58 14.65 0.4M
2024-09-11 15.90 15.90 15.54 15.54 0.2M
2024-09-10 15.25 16.00 15.01 15.93 0.2M
2024-09-09 14.93 15.68 14.85 15.23 0.3M
2024-09-06 15.50 15.66 14.89 15.06 0.1M
2024-09-05 15.65 15.94 15.43 15.69 0.1M
2024-09-04 15.55 15.89 15.30 15.61 0.2M
2024-09-03 15.90 16.54 15.60 15.62 0.2M
2024-08-30 16.11 16.33 15.79 15.96 0.3M
2024-08-29 16.74 16.93 16.11 16.11 0.2M
2024-08-28 16.74 17.02 16.41 16.59 0.3M
2024-08-27 17.43 17.62 16.82 16.91 0.2M
2024-08-26 17.67 17.93 17.26 17.45 0.3M
2024-08-23 16.95 18.00 16.80 17.35 1.2M
2024-08-22 17.04 17.36 16.69 16.88 0.5M
2024-08-21 17.15 17.17 16.60 16.99 0.6M
2024-08-20 17.13 17.49 16.65 17.04 0.3M
2024-08-19 16.48 17.42 16.47 17.33 0.1M
2024-08-16 15.78 16.70 15.78 16.55 0.1M
2024-08-15 17.27 17.27 15.11 15.77 0.6M
2024-08-14 17.00 17.33 15.97 16.33 0.5M
2024-08-13 15.06 16.84 15.04 16.82 0.4M
2024-08-12 16.19 16.71 15.00 15.06 0.3M
2024-08-09 16.56 16.87 15.90 16.13 0.3M
2024-08-08 16.27 16.78 15.98 16.40 0.2M
2024-08-07 16.60 17.25 15.87 16.05 0.2M
2024-08-06 16.26 16.62 16.10 16.29 0.1M
2024-08-05 14.19 16.53 14.19 16.27 0.5M
2024-08-02 17.74 17.74 17.10 17.28 0.3M
2024-08-01 18.38 18.38 17.55 17.94 0.4M
2024-07-31 18.16 18.80 17.95 18.33 0.1M
2024-07-30 17.94 18.45 17.83 17.96 0.4M
2024-07-29 18.72 18.87 17.82 17.95 0.4M
2024-07-26 19.41 19.77 18.60 18.73 0.6M
2024-07-25 18.86 19.38 18.68 19.15 0.4M
2024-07-24 18.28 18.87 17.91 18.69 0.3M
2024-07-23 18.14 18.55 17.99 18.41 0.7M
2024-07-22 17.94 18.60 17.66 18.27 1.4M
2024-07-19 17.73 18.23 17.23 17.28 0.1M
2024-07-18 18.03 18.56 17.61 17.65 0.3M
2024-07-17 18.60 18.81 17.75 18.17 0.6M
2024-07-16 19.10 19.20 18.00 18.69 0.6M
2024-07-15 17.95 18.85 17.51 18.79 0.5M
2024-07-12 17.39 17.86 16.72 17.77 0.3M
2024-07-11 17.21 17.88 16.99 17.11 0.3M
2024-07-10 17.25 17.49 16.62 16.85 0.1M
2024-07-09 16.85 17.12 16.65 17.12 0.2M
2024-07-08 17.07 17.68 16.77 16.91 0.8M
2024-07-05 16.30 16.90 16.16 16.83 0.1M
2024-07-03 16.16 16.55 16.09 16.31 0.1M
2024-07-02 16.65 16.65 16.09 16.19 0.3M
2024-07-01 16.50 16.76 16.19 16.64 0.1M
2024-06-28 16.43 16.43 15.98 16.38 1.6M
2024-06-27 16.13 16.54 15.90 16.27 0.3M
2024-06-26 16.35 16.46 15.70 16.03 0.5M
2024-06-25 16.65 16.82 16.18 16.49 0.6M
2024-06-24 15.94 16.77 15.87 16.66 0.5M
2024-06-21 15.68 16.00 15.41 15.93 0.9M
2024-06-20 14.86 15.74 14.86 15.57 0.3M
2024-06-18 14.75 15.28 14.47 14.89 0.7M
2024-06-17 14.91 15.25 14.55 14.61 0.1M
2024-06-14 15.14 15.34 14.98 15.03 0.2M
2024-06-13 15.03 15.78 15.02 15.34 0.2M
2024-06-12 14.78 15.32 14.78 15.00 0.2M
2024-06-11 14.20 14.78 14.08 14.66 0.1M
2024-06-10 14.23 14.72 14.09 14.23 0.1M
2024-06-07 14.21 14.45 14.01 14.29 0.1M
2024-06-06 14.07 14.95 13.72 14.35 0.2M
2024-06-05 14.84 15.00 14.10 14.10 0.2M
2024-06-04 14.89 15.08 14.21 14.83 0.2M
2024-06-03 15.96 16.14 14.87 14.97 0.2M
2024-05-31 15.11 16.45 15.11 15.80 0.2M
2024-05-30 16.05 16.78 14.88 15.10 1.9M
2024-05-29 15.00 15.16 14.49 14.84 0.1M
2024-05-28 15.64 15.84 15.08 15.16 0.1M
2024-05-24 15.97 16.03 15.60 15.64 0.1M
2024-05-23 16.00 16.11 15.54 15.86 0.1M
2024-05-22 16.44 16.61 15.94 15.99 0.1M
2024-05-21 16.81 16.90 16.41 16.51 0.1M
2024-05-20 16.76 17.09 16.53 16.80 0.2M
2024-05-17 17.66 17.66 16.38 16.76 0.2M
2024-05-16 19.47 19.73 17.43 17.66 0.2M
2024-05-15 16.89 18.29 16.84 17.23 0.1M
2024-05-14 16.97 17.38 16.80 16.89 0.4M
2024-05-13 16.93 17.10 16.39 16.77 0.1M
2024-05-10 17.49 17.55 16.67 16.83 0.1M
2024-05-09 17.76 17.92 17.32 17.35 0.1M
2024-05-08 17.74 17.79 17.51 17.61 0.4M
2024-05-07 17.89 18.15 17.59 17.70 0.2M
2024-05-06 17.85 17.87 17.49 17.84 0.1M
2024-05-03 17.83 17.97 17.30 17.67 0.3M
2024-05-02 16.46 17.99 16.25 17.66 0.2M
2024-05-01 15.84 16.40 15.50 16.30 0.4M
2024-04-30 15.96 16.26 15.71 15.77 0.1M
2024-04-29 15.92 16.79 15.85 16.05 0.3M
2024-04-26 15.92 16.03 14.63 15.92 0.7M
2024-04-25 16.73 16.76 15.71 15.77 0.2M
2024-04-24 17.06 17.27 16.91 16.94 0.1M
2024-04-23 17.56 18.21 17.18 17.24 0.1M
2024-04-22 17.17 17.67 16.96 17.54 0.4M
2024-04-19 16.22 17.26 16.17 17.24 0.2M
2024-04-18 16.99 16.99 16.31 16.39 0.2M
2024-04-17 17.16 17.40 16.83 17.01 0.1M
2024-04-16 17.93 18.01 17.19 17.23 0.1M
2024-04-15 18.20 18.44 17.83 18.09 0.1M
2024-04-12 19.60 19.60 18.16 18.31 0.2M
2024-04-11 19.37 19.80 19.31 19.69 0.1M
2024-04-10 19.39 19.87 19.21 19.38 0.1M
2024-04-09 19.73 20.15 19.57 19.90 0.2M
2024-04-08 20.00 20.00 19.06 19.60 0.1M
2024-04-05 19.67 20.11 19.62 19.97 0.1M
2024-04-04 20.40 20.89 19.80 19.90 0.2M
2024-04-03 19.49 20.57 19.43 20.00 0.3M
2024-04-02 20.49 20.68 19.59 19.64 0.7M
2024-04-01 21.83 22.04 20.42 20.78 0.2M
2024-03-28 18.00 22.19 17.67 21.60 0.6M
2024-03-27 17.70 18.20 17.25 18.16 0.2M
2024-03-26 17.81 18.20 17.48 17.52 0.2M
2024-03-25 17.93 18.71 17.77 17.80 0.1M
2024-03-22 17.48 17.84 17.38 17.78 0.1M
2024-03-21 17.87 18.10 17.49 17.62 0.3M
2024-03-20 18.00 18.29 17.35 17.79 0.6M
2024-03-19 17.84 18.09 17.66 18.00 0.1M
2024-03-18 17.85 18.00 17.54 17.83 0.3M
2024-03-15 17.68 18.06 17.31 17.75 0.3M
2024-03-14 18.05 18.05 17.40 17.81 0.5M
2024-03-13 17.82 18.37 17.69 17.96 0.5M
2024-03-12 17.75 18.18 17.56 17.85 1.0M
2024-03-11 18.57 18.57 17.81 17.90 0.6M
2024-03-08 18.16 18.95 18.13 18.56 0.2M
2024-03-07 18.38 18.67 17.72 17.94 0.1M
2024-03-06 18.41 18.41 17.92 18.19 0.1M
2024-03-05 18.44 18.93 18.09 18.20 0.1M
2024-03-04 17.70 18.55 17.25 18.49 0.3M
2024-03-01 15.46 17.45 15.46 17.43 0.4M
2024-02-29 16.02 16.18 15.10 15.56 0.3M
2024-02-28 15.96 16.29 15.67 15.74 0.1M
2024-02-27 15.55 16.02 15.28 15.97 0.1M
2024-02-26 15.42 15.59 15.12 15.35 0.2M
2024-02-23 15.05 15.57 15.05 15.34 0.1M
2024-02-22 14.98 15.85 14.73 15.00 0.2M
2024-02-21 14.15 14.41 13.74 14.35 0.1M
2024-02-20 15.08 15.39 14.14 14.40 0.1M
2024-02-16 15.88 16.21 15.01 15.24 0.2M
2024-02-15 15.72 16.02 15.33 15.87 0.1M
2024-02-14 15.10 15.60 15.10 15.46 0.1M
2024-02-13 15.67 15.91 15.00 15.03 0.1M
2024-02-12 15.15 16.12 15.04 15.97 0.4M
2024-02-09 14.37 15.08 14.33 15.00 0.1M
2024-02-08 14.83 14.83 14.36 14.47 0.1M
2024-02-07 15.70 15.72 14.52 14.62 0.1M
2024-02-06 15.48 16.11 15.48 15.72 0.1M
2024-02-05 15.44 15.72 15.43 15.52 0.1M
2024-02-02 15.11 15.89 15.03 15.47 0.1M
2024-02-01 15.16 15.89 15.04 15.23 0.1M
2024-01-31 15.27 15.74 15.10 15.10 0.2M
2024-01-30 14.97 15.40 14.74 15.21 0.0M
2024-01-29 14.66 15.38 14.34 15.03 0.2M
2024-01-26 14.82 14.94 14.57 14.73 0.3M
2024-01-25 14.53 14.73 13.80 14.64 0.1M
2024-01-24 15.25 16.06 14.37 14.44 0.2M
2024-01-23 14.88 15.31 14.84 15.24 0.1M
2024-01-22 14.76 15.61 14.34 14.76 0.2M
2024-01-19 14.83 14.99 14.47 14.76 0.0M
2024-01-18 14.73 14.89 14.61 14.75 0.1M
2024-01-17 14.30 14.81 14.30 14.67 0.1M
2024-01-16 14.22 14.92 14.22 14.50 0.2M
2024-01-12 14.65 14.98 14.31 14.37 0.0M
2024-01-11 14.51 14.79 14.29 14.41 1.9M
2024-01-10 14.58 14.81 14.31 14.59 0.0M
2024-01-09 13.91 15.04 13.69 14.58 0.1M
2024-01-08 13.59 14.16 13.48 14.11 0.0M
2024-01-05 13.96 14.10 13.56 13.74 0.1M
2024-01-04 14.18 14.81 14.03 14.04 0.1M
2024-01-03 14.78 14.96 14.02 14.11 0.1M
2024-01-02 14.48 14.94 14.36 14.78 0.1M