Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.648 5.697 5.300 5.350 6,233 -0.01(-0.19%)
Jan 30, 2023 5.600 5.697 5.200 5.360 8,301 -0.24(-4.29%)
Jan 27, 2023 5.438 5.800 5.399 5.600 13,739 +0.20(+3.70%)
Jan 26, 2023 5.100 5.400 5.100 5.400 8,276 +0.16(+2.97%)
Jan 25, 2023 5.400 5.490 5.140 5.244 13,349 +0.14(+2.84%)
Jan 24, 2023 4.750 5.199 4.595 5.099 17,232 +0.48(+10.44%)
Jan 23, 2023 4.800 4.800 4.500 4.617 5,341 -0.08(-1.77%)
Jan 20, 2023 4.900 5.199 4.300 4.700 8,681 -0.30(-6.00%)
Jan 19, 2023 5.100 5.500 4.770 5.000 20,274 -0.12(-2.42%)
Jan 18, 2023 4.525 5.124 4.476 5.124 15,345 +0.48(+10.41%)
Jan 17, 2023 4.698 4.698 4.500 4.641 7,432 +0.17(+3.78%)
Jan 13, 2023 4.417 4.707 4.201 4.472 9,170 -0.05(-1.06%)
Jan 12, 2023 4.640 4.640 4.250 4.520 5,355 -0.11(-2.27%)
Jan 11, 2023 4.005 4.651 4.000 4.625 9,141 +0.42(+10.12%)
Jan 10, 2023 4.400 4.500 4.151 4.200 3,854 +0.00(+0.00%)
Jan 09, 2023 4.400 4.400 4.005 4.200 4,580 +0.00(+0.00%)
Jan 06, 2023 4.100 4.453 3.900 4.200 10,352 +0.00(+0.05%)
Jan 05, 2023 3.800 4.281 3.775 4.198 6,552 +0.39(+10.18%)
Jan 04, 2023 3.801 4.100 3.800 3.810 3,586 +0.09(+2.42%)
Jan 03, 2023 3.765 4.200 3.601 3.720 18,813 -0.09(-2.39%)
Dec 30, 2022 3.600 3.832 3.600 3.811 13,358 +0.10(+2.72%)
Dec 29, 2022 3.700 3.800 3.600 3.710 6,087 +0.06(+1.64%)
Dec 28, 2022 3.600 3.831 3.456 3.650 13,992 +0.01(+0.30%)
Dec 27, 2022 3.800 3.850 3.500 3.639 8,803 -0.06(-1.65%)
Dec 23, 2022 3.780 3.989 3.505 3.700 8,267 +0.23(+6.72%)
Dec 22, 2022 3.832 3.931 3.461 3.467 14,408 -0.14(-3.83%)
Dec 21, 2022 3.550 3.900 3.550 3.605 7,846 -0.19(-5.06%)
Dec 20, 2022 3.800 3.850 3.700 3.797 6,914 -0.06(-1.53%)
Dec 19, 2022 3.900 3.974 3.703 3.856 13,160 -0.04(-1.05%)
Dec 16, 2022 3.800 4.099 3.719 3.897 15,176 +0.18(+4.84%)
Dec 15, 2022 3.773 4.175 3.610 3.717 23,469 -0.23(-5.92%)
Dec 14, 2022 4.200 4.200 3.885 3.951 18,508 -0.25(-5.93%)
Dec 13, 2022 4.000 4.200 3.600 4.200 34,520 +0.10(+2.41%)
Dec 12, 2022 3.600 5.200 3.600 4.101 423,039 +0.48(+13.19%)
Dec 09, 2022 3.970 3.970 3.614 3.623 5,562 -0.22(-5.65%)
Dec 08, 2022 3.800 3.950 3.700 3.840 12,127 -0.16(-4.00%)
Dec 07, 2022 3.777 4.079 3.750 4.000 10,805 +0.16(+4.09%)
Dec 06, 2022 3.960 4.005 3.700 3.843 7,140 -0.12(-2.95%)
Dec 05, 2022 4.200 4.249 3.952 3.960 5,726 -0.22(-5.17%)
Dec 02, 2022 3.900 4.250 3.900 4.176 10,777 +0.08(+1.85%)
Dec 01, 2022 4.000 4.100 3.900 4.100 5,688 +0.00(+0.02%)
Nov 30, 2022 3.900 4.100 3.900 4.099 5,291 +0.18(+4.67%)
Nov 29, 2022 3.978 4.076 3.850 3.916 24,047 -0.21(-5.14%)
Nov 28, 2022 4.180 4.200 4.100 4.128 8,079 +0.03(+0.68%)
Nov 25, 2022 4.001 4.454 4.001 4.100 12,176 +0.10(+2.50%)
Nov 23, 2022 3.995 4.095 3.852 4.000 22,053 +0.11(+2.83%)
Nov 22, 2022 3.991 3.992 3.751 3.890 19,416 +0.02(+0.52%)
Nov 21, 2022 3.900 4.000 3.811 3.870 9,823 -0.13(-3.23%)
Nov 18, 2022 4.000 4.149 3.900 3.999 17,462 -0.00(-0.02%)
Nov 17, 2022 3.800 4.100 3.700 4.000 16,636 +0.10(+2.54%)
Nov 16, 2022 4.027 4.200 3.900 3.901 6,558 -0.08(-1.96%)
Nov 15, 2022 4.066 4.200 3.802 3.979 10,731 +0.07(+1.76%)
Nov 14, 2022 4.097 4.200 3.820 3.910 15,510 -0.09(-2.25%)
Nov 11, 2022 4.100 4.287 3.900 4.000 10,876 -0.05(-1.23%)
Nov 10, 2022 4.170 4.299 4.021 4.050 14,771 -0.00(-0.02%)
Nov 09, 2022 4.650 4.900 4.000 4.051 27,772 -0.50(-11.06%)
Nov 08, 2022 4.900 5.100 4.501 4.555 22,836 -0.40(-7.98%)
Nov 07, 2022 4.215 5.100 4.100 4.950 67,748 +0.51(+11.39%)
Nov 04, 2022 4.300 4.800 3.850 4.444 174,945 -0.56(-11.12%)
Nov 03, 2022 4.800 6.800 4.100 5.000 1,535,038 +1.00(+24.84%)
Nov 02, 2022 4.297 4.400 4.000 4.005 10,651 -0.24(-5.54%)
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.