Stockscreener 앱 받기
14.91
3.54%
0.51
시간 외 거래:
14.91
Celcuity Inc 주식 (CELC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $14.95 | $14.26 | $0.69 | 186,268.0 | +3.54% |
| 2024-09-27 | $14.61 | $14.24 | $0.37 | 101,288.0 | +1.12% |
| 2024-09-26 | $14.50 | $14.17 | $0.3337 | 116,563.0 | -0.77% |
| 2024-09-25 | $14.88 | $14.04 | $0.835 | 201,754.0 | +0.49% |
| 2024-09-24 | $14.29 | $13.86 | $0.435 | 271,300.0 | +2.15% |
| 2024-09-23 | $15.09 | $13.94 | $1.15 | 330,375.0 | -5.86% |
| 2024-09-20 | $15.30 | $14.84 | $0.46 | 2,128,724.0 | -2.24% |
| 2024-09-19 | $15.55 | $14.96 | $0.59 | 289,529.0 | +1.20% |
| 2024-09-18 | $15.72 | $14.76 | $0.9584 | 212,175.0 | +0.20% |
| 2024-09-17 | $15.64 | $14.88 | $0.765 | 238,070.0 | -1.06% |
| 2024-09-16 | $15.63 | $14.80 | $0.8253 | 281,202.0 | +1.07% |
| 2024-09-13 | $15.31 | $14.70 | $0.61 | 806,037.0 | +2.25% |
| 2024-09-12 | $15.65 | $14.58 | $1.07 | 384,020.0 | -5.73% |
| 2024-09-11 | $15.90 | $15.54 | $0.36 | 169,271.0 | -2.45% |
| 2024-09-10 | $16.00 | $15.01 | $0.99 | 241,162.0 | +4.60% |
| 2024-09-09 | $15.68 | $14.85 | $0.83 | 300,804.0 | +1.13% |
| 2024-09-06 | $15.66 | $14.89 | $0.77 | 148,629.0 | -4.02% |
| 2024-09-05 | $15.94 | $15.43 | $0.51 | 123,552.0 | +0.51% |
| 2024-09-04 | $15.89 | $15.30 | $0.5875 | 151,475.0 | -0.06% |
Celcuity Inc 주식 (CELC) 연도별 가격 이력
이 심층 분석에서는 Celcuity Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CELC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celcuity Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celcuity Inc 주식 (CELC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $16.54 | $13.86 | $2.68 | 7,015,184.0 | -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% |
Celcuity Inc 주식 (CELC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Celcuity Inc 주식 (CELC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.05%
4.86%
자본화:
|
볼륨(24시간):