Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.995 -0.205 (-3.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.477 4.600 4.356 4.450 7,697 -0.05(-1.11%)
Nov 29, 2023 4.472 4.500 4.306 4.500 4,911 +0.22(+5.14%)
Nov 28, 2023 4.430 4.510 4.261 4.280 2,592 +0.02(+0.47%)
Nov 27, 2023 4.690 4.690 4.250 4.260 11,093 -0.43(-9.17%)
Nov 24, 2023 4.480 4.716 4.480 4.690 2,961 +0.30(+6.83%)
Nov 22, 2023 4.180 4.390 4.180 4.390 5,480 +0.13(+3.05%)
Nov 21, 2023 4.400 4.400 4.260 4.260 9,512 -0.11(-2.52%)
Nov 20, 2023 4.460 4.460 4.318 4.370 3,758 -0.13(-2.84%)
Nov 17, 2023 4.420 4.748 4.420 4.498 9,462 +0.08(+1.76%)
Nov 16, 2023 4.480 4.480 4.300 4.420 4,381 -0.01(-0.29%)
Nov 15, 2023 4.300 4.500 4.300 4.433 13,846 +0.18(+4.30%)
Nov 14, 2023 4.220 4.350 4.220 4.250 9,333 +0.00(+0.00%)
Nov 13, 2023 4.270 4.340 4.230 4.250 2,728 -0.01(-0.23%)
Nov 10, 2023 4.230 4.340 4.220 4.260 3,861 +0.04(+0.95%)
Nov 09, 2023 4.270 4.395 4.220 4.220 3,837 +0.00(+0.00%)
Nov 08, 2023 4.399 4.399 4.220 4.220 4,766 -0.08(-1.86%)
Nov 07, 2023 4.390 4.400 4.300 4.300 3,487 -0.00(-0.03%)
Nov 06, 2023 4.440 4.440 4.301 4.301 1,292 -0.35(-7.49%)
Nov 03, 2023 4.346 4.650 4.301 4.650 3,740 +0.25(+5.68%)
Nov 02, 2023 4.300 4.416 4.270 4.400 1,782 +0.05(+1.15%)
Nov 01, 2023 4.362 4.430 4.270 4.350 3,703 -0.04(-0.91%)
Oct 31, 2023 4.400 4.400 4.250 4.390 4,094 +0.12(+2.74%)
Oct 30, 2023 4.420 4.454 4.230 4.273 7,077 -0.11(-2.44%)
Oct 27, 2023 4.424 4.458 4.310 4.380 9,584 -0.12(-2.67%)
Oct 26, 2023 4.630 4.630 4.410 4.500 8,907 -0.18(-3.85%)
Oct 25, 2023 4.700 4.810 4.600 4.680 2,367 -0.00(-0.03%)
Oct 24, 2023 4.650 4.840 4.584 4.681 3,313 +0.14(+3.11%)
Oct 23, 2023 4.560 4.777 4.510 4.540 4,529 -0.05(-1.09%)
Oct 20, 2023 4.720 4.720 4.565 4.590 8,115 -0.22(-4.57%)
Oct 19, 2023 4.880 4.875 4.750 4.810 969 +0.06(+1.26%)
Oct 18, 2023 4.850 4.912 4.701 4.750 8,115 -0.10(-2.06%)
Oct 17, 2023 5.020 5.080 4.850 4.850 10,357 -0.13(-2.61%)
Oct 16, 2023 4.950 5.051 4.950 4.980 2,917 -0.06(-1.19%)
Oct 13, 2023 4.890 5.160 4.890 5.040 26,585 +0.09(+1.82%)
Oct 12, 2023 4.910 4.950 4.850 4.950 3,232 +0.13(+2.70%)
Oct 11, 2023 4.840 4.945 4.820 4.820 6,636 +0.00(+0.00%)
Oct 10, 2023 4.950 4.960 4.820 4.820 3,606 -0.09(-1.83%)
Oct 09, 2023 5.090 5.090 4.800 4.910 6,746 -0.09(-1.80%)
Oct 06, 2023 5.020 5.080 4.730 5.000 7,953 +0.05(+1.01%)
Oct 05, 2023 4.990 5.120 4.894 4.950 9,441 +0.10(+2.06%)
Oct 04, 2023 4.710 4.975 4.710 4.850 6,509 +0.10(+2.11%)
Oct 03, 2023 4.660 4.980 4.640 4.750 12,203 +0.03(+0.64%)
Oct 02, 2023 4.870 4.950 4.720 4.720 14,016 -0.20(-4.07%)
Sep 29, 2023 5.220 5.325 4.871 4.920 44,348 -0.37(-6.99%)
Sep 28, 2023 5.470 5.500 5.220 5.290 18,613 -0.16(-2.94%)
Sep 27, 2023 5.490 5.593 5.245 5.450 18,526 +0.09(+1.68%)
Sep 26, 2023 5.060 5.360 5.010 5.360 25,856 +0.22(+4.28%)
Sep 25, 2023 5.100 5.150 5.070 5.140 8,329 -0.10(-1.91%)
Sep 22, 2023 5.080 5.300 5.000 5.240 17,935 +0.16(+3.15%)
Sep 21, 2023 5.050 5.170 5.000 5.080 13,823 -0.07(-1.36%)
Sep 20, 2023 5.150 5.300 4.950 5.150 12,916 +0.01(+0.19%)
Sep 19, 2023 5.190 5.230 4.970 5.140 40,145 +0.08(+1.58%)
Sep 18, 2023 5.380 5.590 5.000 5.060 28,557 -0.32(-5.95%)
Sep 15, 2023 5.470 5.470 5.060 5.380 23,186 -0.05(-0.92%)
Sep 14, 2023 4.960 5.775 4.836 5.430 101,862 -0.21(-3.72%)
Sep 13, 2023 6.920 7.010 4.840 5.640 867,739 -0.52(-8.44%)
Sep 12, 2023 5.260 6.190 5.140 6.160 121,697 +0.81(+15.14%)
Sep 11, 2023 4.720 5.440 4.720 5.350 57,852 +0.61(+12.87%)
Sep 08, 2023 4.740 4.750 4.640 4.740 8,161 +0.08(+1.72%)
Sep 07, 2023 4.510 4.710 4.510 4.660 7,482 +0.06(+1.30%)
Sep 06, 2023 4.590 4.670 4.509 4.600 14,811 -0.02(-0.43%)
Sep 05, 2023 4.620 4.650 4.500 4.620 12,971 +0.04(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.