ストックスクリーナーアプリを入手
12.73
0.31%
-0.05
アフターアワーズ：
12.73
Celcuity Inc (CELC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.04 | $12.46 | $0.5823 | 203,974.0 | -0.39% |
| 2024-11-20 | $13.00 | $12.07 | $0.925 | 256,550.0 | +2.49% |
| 2024-11-19 | $12.74 | $12.10 | $0.64 | 310,292.0 | +0.08% |
| 2024-11-18 | $12.93 | $12.21 | $0.7248 | 343,510.0 | -1.58% |
| 2024-11-15 | $14.07 | $11.51 | $2.56 | 945,576.0 | -10.28% |
| 2024-11-14 | $15.22 | $14.00 | $1.22 | 458,038.0 | -3.62% |
| 2024-11-13 | $15.30 | $14.52 | $0.78 | 172,735.0 | -2.01% |
| 2024-11-12 | $15.86 | $14.71 | $1.15 | 353,069.0 | -4.84% |
| 2024-11-11 | $16.14 | $15.50 | $0.64 | 143,564.0 | -0.95% |
| 2024-11-08 | $16.09 | $15.33 | $0.76 | 860,535.0 | +0.76% |
| 2024-11-07 | $16.54 | $15.60 | $0.9431 | 210,283.0 | -3.20% |
| 2024-11-06 | $16.54 | $15.74 | $0.80 | 261,234.0 | +6.70% |
| 2024-11-05 | $15.39 | $14.83 | $0.56 | 107,976.0 | -0.85% |
| 2024-11-04 | $15.61 | $14.62 | $0.985 | 160,843.0 | +2.88% |
| 2024-11-01 | $15.95 | $14.58 | $1.37 | 144,412.0 | -3.68% |
| 2024-10-31 | $16.26 | $15.45 | $0.81 | 131,770.0 | -2.27% |
| 2024-10-30 | $16.18 | $15.82 | $0.365 | 79,589.0 | -0.31% |
| 2024-10-29 | $16.17 | $15.58 | $0.59 | 102,776.0 | +1.08% |
| 2024-10-28 | $16.30 | $15.62 | $0.675 | 94,004.0 | +0.83% |
| 2024-10-25 | $16.31 | $15.60 | $0.71 | 111,355.0 | -1.20% |
| 2024-10-24 | $16.00 | $15.50 | $0.50 | 108,021.0 | -0.13% |
| 2024-10-23 | $16.49 | $15.79 | $0.70 | 133,163.0 | -3.24% |
| 2024-10-22 | $16.49 | $16.07 | $0.425 | 126,943.0 | +1.36% |
Celcuity Inc (CELC) 株の年ごとの株価履歴
この詳細な分析では、Celcuity Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCELC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Celcuity Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.54 | $11.51 | $5.03 | 4,932,591.0 | -17.87% |
| 2024-10 | $16.49 | $14.06 | $2.43 | 3,242,681.0 | +3.96% |
| 2024-09 | $16.54 | $13.86 | $2.68 | 6,828,916.0 | -6.58% |
| 2024-08 | $18.38 | $14.19 | $4.19 | 5,769,104.0 | -12.93% |
| 2024-07 | $19.77 | $16.09 | $3.68 | 6,701,179.0 | +11.90% |
| 2024-06 | $16.82 | $13.71 | $3.11 | 6,329,265.0 | +3.67% |
| 2024-05 | $19.73 | $14.49 | $5.24 | 5,559,799.0 | +0.19% |
| 2024-04 | $22.04 | $14.63 | $7.41 | 4,909,383.0 | -26.99% |
| 2024-03 | $22.19 | $15.46 | $6.73 | 6,599,925.0 | +38.82% |
| 2024-02 | $16.29 | $13.74 | $2.54 | 2,705,596.0 | +3.05% |
| 2024-01 | $16.06 | $13.48 | $2.58 | 4,057,330.0 | +3.64% |
2023年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.62 | $14.03 | $1.59 | 3,288,267.0 | -0.68% |
| 2023-11 | $15.22 | $9.91 | $5.31 | 719,366.0 | +37.75% |
| 2023-10 | $10.78 | $8.39 | $2.39 | 1,373,800.0 | +16.52% |
| 2023-09 | $10.55 | $8.64 | $1.91 | 1,807,433.0 | -3.99% |
| 2023-08 | $10.60 | $9.04 | $1.56 | 910,214.0 | -3.64% |
| 2023-07 | $10.96 | $9.54 | $1.42 | 995,377.0 | -10.02% |
| 2023-06 | $12.96 | $10.38 | $2.59 | 3,877,709.0 | +1.62% |
| 2023-05 | $11.23 | $9.00 | $2.23 | 902,306.0 | +5.21% |
| 2023-04 | $10.51 | $9.14 | $1.37 | 1,456,296.0 | +0.20% |
| 2023-03 | $11.88 | $9.12 | $2.76 | 2,529,926.0 | -12.99% |
| 2023-02 | $12.37 | $9.08 | $3.29 | 763,772.0 | +22.96% |
| 2023-01 | $14.40 | $9.10 | $5.30 | 1,093,936.0 | -31.62% |
2022年のCelcuity Inc (CELC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.34 | $7.50 | $6.84 | 748,344.0 | +53.28% |
| 2022-11 | $10.39 | $8.55 | $1.84 | 218,356.0 | -8.60% |
| 2022-10 | $10.83 | $9.60 | $1.23 | 875,542.0 | -0.40% |
| 2022-09 | $10.22 | $7.74 | $2.48 | 1,159,320.0 | +7.38% |
| 2022-08 | $11.19 | $8.08 | $3.11 | 843,255.0 | +2.97% |
| 2022-07 | $10.45 | $8.53 | $1.92 | 1,645,935.0 | -0.22% |
| 2022-06 | $9.84 | $6.00 | $3.84 | 2,519,052.0 | +39.14% |
| 2022-05 | $7.27 | $4.81 | $2.46 | 1,971,491.0 | +0.31% |
| 2022-04 | $10.54 | $6.33 | $4.21 | 1,394,151.0 | -30.27% |
| 2022-03 | $10.66 | $7.60 | $3.06 | 1,188,931.0 | -7.43% |
| 2022-02 | $13.27 | $9.95 | $3.32 | 645,021.0 | -9.17% |
| 2022-01 | $13.70 | $9.49 | $4.21 | 652,518.0 | -15.69% |
0.93%
3.56%
大文字化:
|
ボリューム (24 時間):