Mercados españoles cerrados

Celcuity Inc. (CELC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,21+0,44 (+2,62%)
A partir del 11:57AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202416,9717,2916,9717,2117,2114.574
13 may 202416,9317,1016,3916,7716,7798.200
10 may 202417,4917,5516,6716,8316,8380.100
09 may 202417,7617,9217,3217,3517,3582.200
08 may 202417,7417,7917,5017,6117,61373.400
07 may 202417,8918,1517,5917,7017,70157.300
06 may 202417,8517,8717,4917,8417,8488.800
03 may 202417,8317,9717,3017,6717,67284.600
02 may 202416,4617,9916,2517,6617,66156.800
01 may 202415,8416,4015,5016,3016,30355.500
30 abr 202415,9616,2615,7115,7715,77121.200
29 abr 202415,9216,8015,8516,0516,05306.700
26 abr 202415,9216,0214,6315,9215,92668.400
25 abr 202416,7316,7615,7115,7715,77228.700
24 abr 202417,0617,2716,9116,9416,9490.300
23 abr 202417,5618,2117,1817,2417,2490.600
22 abr 202417,1717,6716,9617,5417,54405.100
19 abr 202416,2217,2616,1717,2417,24232.600
18 abr 202416,9916,9916,3116,3916,39200.000
17 abr 202417,1617,4016,8317,0117,01118.100
16 abr 202417,9318,0017,1917,2317,2373.900
15 abr 202418,2018,4417,8318,0918,09107.800
12 abr 202419,6019,6018,1618,3118,31240.700
11 abr 202419,3719,8019,3119,6919,6966.300
10 abr 202419,3919,8719,2119,3819,38138.600
09 abr 202419,7320,1519,5719,9019,90169.600
08 abr 202420,0020,0019,0619,6019,60147.300
05 abr 202419,6720,1119,6219,9719,9786.500
04 abr 202420,4020,8919,8019,9019,90245.200
03 abr 202419,4920,5719,4320,0020,00322.700
02 abr 202420,4920,6819,5919,6419,64652.200
01 abr 202421,8322,0420,4220,7820,78230.300
28 mar 202418,0022,1917,6721,6021,60606.300
27 mar 202417,7018,2017,2518,1618,16196.400
26 mar 202417,8118,2017,4817,5217,52180.200
25 mar 202417,9318,7117,7717,8017,8083.800
22 mar 202417,4817,8417,3817,7817,7888.700
21 mar 202417,8718,1017,4917,6217,62326.100
20 mar 202418,0018,2917,3517,7917,79640.900
19 mar 202417,8418,0917,6618,0018,0064.200
18 mar 202417,8518,0017,5417,8317,83287.600
15 mar 202417,6818,0617,3117,7517,75268.900
14 mar 202418,0518,0517,4017,8117,81515.900
13 mar 202417,8218,3717,6917,9617,96498.900
12 mar 202417,7518,1817,5617,8517,851.036.400
11 mar 202418,5718,5717,8117,9017,90638.400
08 mar 202418,1618,9518,1318,5618,56187.000
07 mar 202418,3818,6717,7217,9417,94126.000
06 mar 202418,4118,4117,9218,1918,1960.400
05 mar 202418,4418,9318,0918,2018,2093.400
04 mar 202417,7018,5517,2518,4918,49309.800
01 mar 202415,4617,4515,4617,4317,43392.400
29 feb 202416,0216,1715,1015,5615,56343.800
28 feb 202415,9616,2815,6715,7415,74149.300
27 feb 202415,5516,0215,2815,9715,9791.200
26 feb 202415,4215,5915,1215,3515,35228.200
23 feb 202415,0515,5715,0515,3415,34136.300
22 feb 202414,9815,8514,7315,0015,00185.300
21 feb 202414,1514,4113,7414,3514,3587.300
20 feb 202415,0815,3914,1414,4014,40138.100
16 feb 202415,8816,2115,0115,2415,24157.300
15 feb 202415,7216,0215,3215,8715,87123.000
14 feb 202415,1015,6015,1015,4615,4687.700
13 feb 202415,6715,9015,0015,0315,0389.700
12 feb 202415,1516,1215,0415,9715,97352.000
09 feb 202414,3715,0814,3315,0015,0069.800
08 feb 202414,8314,8314,3614,4714,4799.500
07 feb 202415,7015,7214,5214,6214,6253.600
06 feb 202415,4816,1115,4815,7215,7278.400
05 feb 202415,4415,7215,4315,5215,5253.200
02 feb 202415,1115,8915,0315,4715,4791.400
01 feb 202415,1615,8915,0415,2315,2390.700
31 ene 202415,2715,7415,1015,1015,10236.600
30 ene 202414,9715,4014,7415,2115,2135.100
29 ene 202414,6615,3814,3415,0315,03151.800
26 ene 202414,8214,9414,5714,7314,73298.900
25 ene 202414,5314,7313,8014,6414,6456.800
24 ene 202415,2516,0614,3714,4414,44237.500
23 ene 202414,8815,3114,8415,2415,24125.700
22 ene 202414,7615,6114,3414,7614,76201.100
19 ene 202414,8314,9914,4714,7614,7649.000
18 ene 202414,7314,8914,6114,7514,7552.100
17 ene 202414,3014,8114,3014,6714,6758.700
16 ene 202414,2214,9214,2214,5014,50186.500
12 ene 202414,6514,9814,3114,3714,3739.300
11 ene 202414,5114,7914,2914,4114,411.935.700
10 ene 202414,5814,8114,3114,5914,5932.100
09 ene 202413,9115,0413,6914,5814,5862.000
08 ene 202413,5914,1613,4814,1114,1130.000
05 ene 202413,9614,1013,5613,7413,7452.200
04 ene 202414,1814,8114,0314,0414,0472.900
03 ene 202414,7814,9614,0214,1114,1171.700
02 ene 202414,4814,9414,3614,7814,7871.700
29 dic 202314,5514,7214,0414,5714,57312.000
28 dic 202314,7814,9814,5114,6114,61118.000
27 dic 202314,9415,0914,8414,9014,90114.000
26 dic 202314,9215,1914,7615,0015,00112.200
22 dic 202314,7515,2614,5014,9814,98206.500
21 dic 202314,6014,6414,2714,6414,6489.100
20 dic 202314,3714,7014,3014,4214,4285.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...