Celcuity (CELC)

CELC
🏛️ Estados Unidos →
52.07
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.55 14.72 14.04 14.57 0.3M
2023-12-28 14.78 14.98 14.51 14.61 0.1M
2023-12-27 14.94 15.09 14.84 14.90 0.1M
2023-12-26 14.92 15.20 14.76 15.00 0.1M
2023-12-22 14.75 15.26 14.50 14.98 0.2M
2023-12-21 14.60 14.64 14.27 14.64 0.1M
2023-12-20 14.37 14.70 14.30 14.42 0.1M
2023-12-19 14.69 14.69 14.26 14.50 0.1M
2023-12-18 14.76 14.89 14.28 14.56 0.1M
2023-12-15 14.75 14.85 14.40 14.75 0.2M
2023-12-14 14.98 15.00 14.60 14.80 0.2M
2023-12-13 14.28 14.91 14.28 14.80 0.1M
2023-12-12 14.28 14.78 14.03 14.40 0.0M
2023-12-11 14.91 14.91 14.08 14.36 0.1M
2023-12-08 15.62 15.62 14.72 14.78 0.1M
2023-12-07 15.00 15.21 14.72 14.83 0.1M
2023-12-06 15.07 15.22 14.63 14.99 0.1M
2023-12-05 15.13 15.52 14.85 15.00 0.0M
2023-12-04 14.88 15.11 14.58 15.02 0.0M
2023-12-01 14.58 15.10 14.44 14.88 1.1M
2023-11-30 14.88 14.96 14.12 14.67 0.0M
2023-11-29 14.50 15.22 14.49 14.76 0.0M
2023-11-28 13.86 14.78 13.86 14.35 0.0M
2023-11-27 13.93 14.39 13.56 13.98 0.0M
2023-11-24 13.32 14.23 13.32 13.74 0.0M
2023-11-22 13.16 13.50 12.85 13.22 0.0M
2023-11-21 12.65 13.25 12.53 12.90 0.0M
2023-11-20 13.16 13.49 12.25 13.08 0.0M
2023-11-17 12.36 12.98 12.24 12.78 0.0M
2023-11-16 11.85 12.45 11.79 12.23 0.0M
2023-11-15 12.00 12.77 11.95 12.15 0.1M
2023-11-14 11.36 11.99 10.94 11.99 0.1M
2023-11-13 10.89 11.33 10.43 10.89 0.0M
2023-11-10 10.61 10.88 10.32 10.77 0.0M
2023-11-09 10.37 10.80 10.26 10.44 0.0M
2023-11-08 10.59 10.62 10.16 10.26 0.0M
2023-11-07 9.99 10.49 9.99 10.49 0.0M
2023-11-06 10.80 10.80 10.19 10.24 0.0M
2023-11-03 10.28 10.69 10.23 10.68 0.0M
2023-11-02 10.04 10.45 10.00 10.07 0.0M
2023-11-01 10.70 10.76 9.91 10.08 0.0M
2023-10-31 10.16 10.78 10.02 10.65 0.0M
2023-10-30 9.90 10.28 9.36 10.18 0.1M
2023-10-27 10.50 10.63 9.74 9.88 0.1M
2023-10-26 10.03 10.40 9.94 10.40 0.0M
2023-10-25 10.23 10.32 9.70 10.05 0.1M
2023-10-24 10.08 10.48 10.08 10.35 0.0M
2023-10-23 10.14 10.35 10.01 10.01 0.0M
2023-10-20 10.01 10.19 9.82 9.98 0.0M
2023-10-19 9.55 10.33 9.54 10.02 0.1M
2023-10-18 8.81 9.90 8.81 9.69 0.1M
2023-10-17 10.49 10.63 8.62 8.70 0.2M
2023-10-16 9.93 10.53 9.80 10.50 0.1M
2023-10-13 9.18 9.99 9.18 9.95 0.1M
2023-10-12 9.19 9.45 8.91 9.22 0.1M
2023-10-11 9.42 9.83 9.05 9.25 0.1M
2023-10-10 9.02 9.54 8.90 9.37 0.1M
2023-10-09 8.86 9.11 8.39 8.86 0.0M
2023-10-06 9.08 9.08 8.84 8.97 0.1M
2023-10-05 9.14 9.16 8.90 9.08 0.1M
2023-10-04 9.13 9.13 8.78 8.99 0.0M
2023-10-03 9.14 9.32 8.83 9.03 0.0M
2023-10-02 9.30 9.68 8.76 9.13 0.0M
2023-09-29 9.47 9.54 8.77 9.14 0.1M
2023-09-28 9.74 9.74 9.14 9.40 0.1M
2023-09-27 9.65 9.92 9.42 9.55 0.1M
2023-09-26 9.57 10.14 9.51 9.63 0.1M
2023-09-25 9.95 10.06 9.56 9.57 0.1M
2023-09-22 9.97 10.08 9.78 9.97 0.0M
2023-09-21 9.90 10.25 9.79 9.94 0.0M
2023-09-20 10.04 10.04 9.81 9.98 0.0M
2023-09-19 9.95 10.13 9.51 10.05 0.0M
2023-09-18 10.43 10.43 9.94 9.94 0.0M
2023-09-15 9.87 10.55 9.71 10.41 0.4M
2023-09-14 9.52 10.06 9.47 9.87 0.0M
2023-09-13 9.40 9.75 9.27 9.48 0.0M
2023-09-12 9.44 9.89 9.24 9.54 0.0M
2023-09-11 9.12 9.74 8.82 9.35 0.1M
2023-09-08 8.99 9.26 8.64 9.12 0.3M
2023-09-07 9.01 9.20 8.84 8.96 0.0M
2023-09-06 9.38 9.38 9.00 9.01 0.0M
2023-09-05 9.78 9.79 9.20 9.39 0.0M
2023-09-01 9.55 10.29 9.45 9.85 0.3M
2023-08-31 9.72 9.81 9.36 9.52 0.0M
2023-08-30 9.28 9.94 9.04 9.62 0.1M
2023-08-29 9.81 9.96 9.26 9.37 0.0M
2023-08-28 10.04 10.05 9.84 9.85 0.0M
2023-08-25 10.11 10.20 9.48 9.89 0.0M
2023-08-24 10.19 10.28 9.91 10.16 0.1M
2023-08-23 9.82 10.60 9.32 10.26 0.1M
2023-08-22 10.08 10.08 9.53 9.91 0.1M
2023-08-21 9.13 10.10 9.10 9.98 0.0M
2023-08-18 9.51 9.87 9.10 9.15 0.0M
2023-08-17 9.50 9.75 9.49 9.54 0.0M
2023-08-16 9.91 9.91 9.50 9.50 0.0M
2023-08-15 9.79 10.07 9.73 9.87 0.0M
2023-08-14 9.96 10.00 9.70 9.79 0.1M
2023-08-11 9.78 9.99 9.75 9.89 0.1M
2023-08-10 10.12 10.12 9.86 10.00 0.1M
2023-08-09 10.11 10.40 9.93 9.99 0.1M
2023-08-08 10.28 10.44 9.98 10.01 0.0M
2023-08-07 10.52 10.54 10.14 10.28 0.0M
2023-08-04 10.17 10.56 10.17 10.46 0.0M
2023-08-03 10.03 10.40 10.03 10.13 0.0M
2023-08-02 9.94 10.09 9.63 9.95 0.0M
2023-08-01 9.94 10.04 9.91 9.96 0.0M
2023-07-31 9.97 10.09 9.83 9.88 0.0M
2023-07-28 9.91 10.16 9.82 10.00 0.0M
2023-07-27 9.93 10.11 9.78 9.87 0.1M
2023-07-26 10.15 10.45 9.81 9.92 0.0M
2023-07-25 10.21 10.26 9.82 10.14 0.0M
2023-07-24 10.57 10.57 10.18 10.19 0.0M
2023-07-21 10.79 10.79 10.23 10.54 0.0M
2023-07-20 10.17 10.90 10.17 10.75 0.0M
2023-07-19 10.17 10.66 10.07 10.12 0.0M
2023-07-18 9.93 10.43 9.90 10.15 0.0M
2023-07-17 9.66 10.00 9.60 9.90 0.2M
2023-07-14 9.63 9.75 9.54 9.62 0.0M
2023-07-13 9.89 9.92 9.58 9.66 0.0M
2023-07-12 10.03 10.03 9.55 9.59 0.1M
2023-07-11 9.96 10.04 9.83 9.90 0.1M
2023-07-10 10.00 10.50 9.81 9.94 0.0M
2023-07-07 9.84 10.01 9.70 9.89 0.1M
2023-07-06 10.29 10.29 9.69 9.79 0.1M
2023-07-05 10.21 10.58 10.09 10.29 0.1M
2023-07-03 10.96 10.96 10.01 10.13 0.0M
2023-06-30 11.00 11.21 10.51 10.98 0.1M
2023-06-29 11.22 11.43 10.64 10.95 0.1M
2023-06-28 12.01 12.06 11.55 11.72 0.1M
2023-06-27 12.18 12.43 11.24 11.80 0.1M
2023-06-26 11.44 12.96 10.84 12.18 0.3M
2023-06-23 11.79 12.25 11.04 11.50 2.1M
2023-06-22 12.08 12.13 11.86 11.93 0.1M
2023-06-21 11.25 12.81 11.25 12.00 0.2M
2023-06-20 10.85 11.42 10.73 11.25 0.1M
2023-06-16 10.72 11.07 10.39 10.74 0.1M
2023-06-15 10.66 10.97 10.38 10.68 0.1M
2023-06-14 10.91 11.28 10.57 10.57 0.0M
2023-06-13 11.00 11.41 10.64 10.80 0.1M
2023-06-12 11.22 11.22 10.85 11.14 0.0M
2023-06-09 10.94 11.42 10.89 11.11 0.1M
2023-06-08 11.01 11.30 10.65 10.94 0.1M
2023-06-07 10.87 11.23 10.49 10.90 0.1M
2023-06-06 10.68 11.47 10.63 10.90 0.1M
2023-06-05 11.05 11.36 10.67 10.80 0.0M
2023-06-02 11.23 11.64 11.00 11.06 0.0M
2023-06-01 10.75 11.64 10.75 11.31 0.1M
2023-05-31 10.62 11.19 10.33 10.81 0.0M
2023-05-30 10.78 11.00 10.31 10.61 0.0M
2023-05-26 10.22 10.98 10.22 10.76 0.0M
2023-05-25 11.04 11.16 10.20 10.23 0.0M
2023-05-24 10.95 11.21 10.39 11.00 0.0M
2023-05-23 10.63 11.24 10.63 11.00 0.1M
2023-05-22 10.08 10.80 9.97 10.60 0.1M
2023-05-19 9.93 10.15 9.71 10.10 0.1M
2023-05-18 10.20 10.32 9.72 9.92 0.0M
2023-05-17 9.92 10.47 9.70 10.03 0.0M
2023-05-16 9.00 9.90 9.00 9.87 0.0M
2023-05-15 9.73 9.97 9.45 9.58 0.0M
2023-05-12 9.78 9.83 9.46 9.65 0.0M
2023-05-11 9.87 9.90 9.44 9.73 0.0M
2023-05-10 9.64 9.97 9.60 9.68 0.0M
2023-05-09 9.36 9.83 9.18 9.53 0.0M
2023-05-08 9.53 9.85 9.30 9.39 0.0M
2023-05-05 9.70 9.96 9.62 9.68 0.0M
2023-05-04 9.60 9.85 9.31 9.75 0.1M
2023-05-03 9.45 9.81 9.45 9.67 0.1M
2023-05-02 9.70 9.91 9.25 9.41 0.0M
2023-05-01 10.32 10.42 9.66 9.70 0.0M
2023-04-28 10.04 10.48 10.04 10.27 0.2M
2023-04-27 9.85 10.07 9.83 10.02 0.0M
2023-04-26 9.49 9.97 9.49 9.80 0.0M
2023-04-25 9.66 9.80 9.14 9.49 0.1M
2023-04-24 9.67 9.81 9.46 9.61 0.0M
2023-04-21 9.70 9.87 9.62 9.69 0.0M
2023-04-20 9.95 10.23 9.55 9.80 0.1M
2023-04-19 10.06 10.25 9.91 10.10 0.0M
2023-04-18 10.11 10.37 9.99 10.21 0.2M
2023-04-17 9.77 10.44 9.58 10.09 0.1M
2023-04-14 9.79 10.09 9.54 9.74 0.0M
2023-04-13 9.65 9.99 9.55 9.75 0.1M
2023-04-12 10.05 10.35 9.45 9.65 0.1M
2023-04-11 9.99 10.35 9.73 10.00 0.1M
2023-04-10 9.85 10.19 9.73 10.03 0.1M
2023-04-06 9.89 10.20 9.65 10.01 0.1M
2023-04-05 9.94 10.21 9.77 9.90 0.1M
2023-04-04 9.97 10.21 9.90 10.00 0.0M
2023-04-03 10.14 10.51 9.70 10.04 0.1M
2023-03-31 10.31 10.86 10.16 10.25 0.3M
2023-03-30 10.47 10.98 10.25 10.36 0.2M
2023-03-29 10.58 10.60 10.20 10.31 0.0M
2023-03-28 10.51 10.70 10.32 10.38 0.1M
2023-03-27 9.55 11.00 9.18 10.80 0.1M
2023-03-24 10.27 10.35 9.12 9.51 0.1M
2023-03-23 10.00 10.24 9.82 10.06 0.1M
2023-03-22 10.20 10.20 9.62 10.01 0.1M
2023-03-21 10.62 10.68 9.67 10.26 0.2M
2023-03-20 10.24 10.83 9.72 10.56 0.2M
2023-03-17 10.48 10.63 10.02 10.28 0.3M
2023-03-16 10.05 10.90 10.02 10.49 0.1M
2023-03-15 10.32 11.35 9.74 10.20 0.2M
2023-03-14 10.84 11.32 10.33 10.46 0.1M
2023-03-13 11.29 11.86 10.54 10.83 0.1M
2023-03-10 11.19 11.33 10.43 11.33 0.1M
2023-03-09 11.36 11.49 10.83 11.30 0.1M
2023-03-08 11.35 11.67 11.15 11.20 0.1M
2023-03-07 11.54 11.68 10.94 11.37 0.1M
2023-03-06 11.33 11.49 10.44 11.46 0.1M
2023-03-03 11.59 11.59 11.13 11.46 0.0M
2023-03-02 11.35 11.55 11.29 11.54 0.0M
2023-03-01 11.88 11.88 11.35 11.40 0.0M
2023-02-28 11.69 11.78 11.32 11.78 0.0M
2023-02-27 11.65 11.77 11.12 11.63 0.1M
2023-02-24 11.60 11.90 11.14 11.70 0.0M
2023-02-23 11.75 11.78 11.52 11.69 0.0M
2023-02-22 11.32 11.73 11.26 11.70 0.0M
2023-02-21 11.40 11.69 10.97 11.42 0.0M
2023-02-17 11.61 11.65 11.25 11.55 0.0M
2023-02-16 11.18 12.04 11.08 11.55 0.1M
2023-02-15 11.35 11.71 11.19 11.55 0.0M
2023-02-14 10.93 11.92 10.93 11.23 0.0M
2023-02-13 11.59 12.13 10.86 11.14 0.0M
2023-02-10 11.26 12.37 11.26 11.75 0.0M
2023-02-09 11.69 11.96 11.41 11.55 0.0M
2023-02-08 11.13 11.88 10.83 11.50 0.0M
2023-02-07 10.31 11.35 10.31 11.26 0.0M
2023-02-06 9.76 10.50 9.66 10.38 0.0M
2023-02-03 9.35 9.77 9.08 9.77 0.0M
2023-02-02 9.53 10.00 9.27 9.40 0.1M
2023-02-01 9.50 9.87 9.50 9.62 0.1M
2023-01-31 10.11 10.25 9.10 9.58 0.1M
2023-01-30 10.29 10.52 10.16 10.16 0.0M
2023-01-27 10.08 10.77 10.08 10.41 0.0M
2023-01-26 10.72 11.00 10.24 10.57 0.1M
2023-01-25 11.04 11.14 10.50 10.72 0.0M
2023-01-24 10.79 11.51 10.59 11.37 0.0M
2023-01-23 10.96 11.29 10.51 11.16 0.0M
2023-01-20 10.77 11.45 10.74 11.30 0.0M
2023-01-19 10.62 11.05 10.52 10.96 0.0M
2023-01-18 11.22 11.30 10.43 10.72 0.0M
2023-01-17 11.49 11.77 10.75 11.22 0.1M
2023-01-13 10.75 11.65 10.75 11.65 0.0M
2023-01-12 11.02 11.33 10.45 11.32 0.1M
2023-01-11 10.47 11.55 9.83 11.08 0.0M
2023-01-10 10.79 10.79 9.39 10.18 0.1M
2023-01-09 12.05 12.58 10.21 10.82 0.1M
2023-01-06 10.82 12.17 10.81 12.03 0.0M
2023-01-05 12.29 12.49 9.66 10.92 0.2M
2023-01-04 12.65 13.22 12.20 12.49 0.0M
2023-01-03 13.85 14.40 12.82 12.82 0.0M