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 )

4.400 -0.410 (-8.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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 (%)
May 31, 2023 5.703 5.833 5.600 5.701 31,889 +0.10(+1.80%)
May 30, 2023 5.600 5.800 5.525 5.600 8,010 -0.00(-0.04%)
May 26, 2023 5.900 6.000 5.600 5.602 9,896 -0.15(-2.59%)
May 25, 2023 5.985 5.998 5.700 5.751 18,620 -0.24(-3.99%)
May 24, 2023 6.000 6.100 5.610 5.990 12,227 +0.04(+0.66%)
May 23, 2023 6.300 6.450 5.900 5.951 20,384 -0.33(-5.28%)
May 22, 2023 6.100 6.500 6.000 6.283 78,282 +0.08(+1.32%)
May 19, 2023 5.900 6.472 5.500 6.201 87,263 +0.28(+4.73%)
May 18, 2023 7.000 7.190 5.400 5.921 471,585 -0.68(-10.29%)
May 17, 2023 6.300 6.600 6.250 6.600 9,138 +0.38(+6.09%)
May 16, 2023 6.500 6.600 6.100 6.221 8,659 -0.38(-5.74%)
May 15, 2023 6.800 6.900 6.401 6.600 15,276 +0.00(+0.00%)
May 12, 2023 6.595 6.600 6.357 6.600 20,296 +0.10(+1.54%)
May 11, 2023 6.360 6.629 6.200 6.500 17,650 +0.00(+0.05%)
May 10, 2023 6.300 6.500 6.124 6.497 13,542 +0.14(+2.27%)
May 09, 2023 6.444 6.630 6.070 6.353 19,949 -0.09(-1.41%)
May 08, 2023 6.400 6.846 6.201 6.444 11,697 +0.04(+0.69%)
May 05, 2023 6.200 6.400 6.000 6.400 29,610 +0.05(+0.74%)
May 04, 2023 6.400 6.600 6.295 6.353 24,320 -0.03(-0.47%)
May 03, 2023 6.800 6.900 6.290 6.383 19,529 -0.31(-4.59%)
May 02, 2023 6.984 6.984 6.500 6.690 23,466 -0.51(-7.08%)
May 01, 2023 6.300 7.200 6.200 7.200 39,920 +0.72(+11.04%)
Apr 28, 2023 6.330 6.574 6.100 6.484 20,153 +0.03(+0.53%)
Apr 27, 2023 6.300 6.599 6.200 6.450 13,772 +0.15(+2.45%)
Apr 26, 2023 6.600 6.700 6.013 6.296 29,573 -0.35(-5.32%)
Apr 25, 2023 6.400 6.797 6.308 6.650 28,379 +0.15(+2.28%)
Apr 24, 2023 6.800 7.100 6.324 6.502 51,509 -0.40(-5.77%)
Apr 21, 2023 6.500 7.400 6.500 6.900 61,502 +0.30(+4.55%)
Apr 20, 2023 6.600 6.823 6.400 6.600 47,598 +0.06(+0.98%)
Apr 19, 2023 6.000 6.800 6.000 6.536 75,825 +0.23(+3.58%)
Apr 18, 2023 6.199 6.500 5.800 6.310 71,736 +0.41(+6.95%)
Apr 17, 2023 6.500 6.975 5.520 5.900 125,577 -1.19(-16.75%)
Apr 14, 2023 6.276 7.600 5.900 7.087 308,423 +0.59(+9.03%)
Apr 13, 2023 7.970 8.500 6.176 6.500 437,091 -2.25(-25.71%)
Apr 12, 2023 12.60 13.30 8.183 8.750 8,684,311 +3.91(+80.79%)
Apr 11, 2023 4.880 5.339 4.400 4.840 14,011 -0.04(-0.80%)
Apr 10, 2023 5.000 5.150 4.500 4.879 16,620 -0.28(-5.43%)
Apr 06, 2023 4.800 5.300 4.800 5.159 4,765 +0.36(+7.48%)
Apr 05, 2023 5.000 5.120 4.700 4.800 6,428 -0.25(-4.89%)
Apr 04, 2023 4.950 5.162 4.950 5.047 4,825 +0.08(+1.53%)
Apr 03, 2023 4.900 5.250 4.900 4.971 4,699 -0.03(-0.58%)
Mar 31, 2023 4.800 5.400 4.800 5.000 13,664 +0.15(+3.18%)
Mar 30, 2023 4.990 5.000 4.558 4.846 8,587 -0.14(-2.89%)
Mar 29, 2023 5.100 5.400 4.810 4.990 21,908 -0.20(-3.87%)
Mar 28, 2023 5.300 5.400 5.000 5.191 6,158 -0.03(-0.65%)
Mar 27, 2023 5.500 5.500 5.200 5.225 4,916 -0.08(-1.42%)
Mar 24, 2023 5.500 5.500 5.025 5.300 9,439 -0.20(-3.64%)
Mar 23, 2023 5.200 5.550 5.120 5.500 14,140 +0.30(+5.77%)
Mar 22, 2023 5.100 5.322 5.000 5.200 9,849 -0.12(-2.33%)
Mar 21, 2023 4.850 5.798 4.651 5.324 150,597 +0.72(+15.74%)
Mar 20, 2023 4.600 4.780 4.600 4.600 5,808 -0.20(-4.17%)
Mar 17, 2023 4.700 5.000 4.600 4.800 13,369 +0.00(+0.00%)
Mar 16, 2023 4.582 5.199 4.514 4.800 14,538 +0.17(+3.67%)
Mar 15, 2023 4.794 4.900 4.514 4.630 18,053 -0.08(-1.72%)
Mar 14, 2023 4.900 5.389 4.601 4.711 22,218 -0.01(-0.30%)
Mar 13, 2023 5.200 5.228 4.510 4.725 14,533 -0.58(-10.85%)
Mar 10, 2023 5.800 5.800 5.274 5.300 17,535 -0.41(-7.20%)
Mar 09, 2023 5.994 5.994 5.574 5.711 8,573 -0.26(-4.35%)
Mar 08, 2023 5.885 6.100 5.591 5.971 7,709 -0.13(-2.08%)
Mar 07, 2023 6.500 6.500 5.680 6.098 20,335 -0.30(-4.72%)
Mar 06, 2023 6.100 6.479 6.100 6.400 18,257 +0.32(+5.26%)
Mar 03, 2023 5.800 6.500 5.600 6.080 25,207 +0.23(+4.00%)
Mar 02, 2023 5.600 5.998 5.520 5.846 9,123 -0.15(-2.57%)
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.