Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

5.300 +0.150 (+2.91%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 5.700 6.175 5.350 6.000 30,189 +0.30(+5.26%)
Feb 28, 2023 6.000 6.000 5.550 5.700 11,377 -0.30(-5.03%)
Feb 27, 2023 6.217 6.400 6.000 6.002 16,943 -0.35(-5.48%)
Feb 24, 2023 7.070 7.070 6.070 6.350 13,624 -0.57(-8.24%)
Feb 23, 2023 7.056 7.449 6.475 6.920 39,077 -0.28(-3.89%)
Feb 22, 2023 7.500 7.516 7.000 7.200 16,504 -0.32(-4.20%)
Feb 21, 2023 8.470 8.500 7.000 7.516 44,202 -1.20(-13.75%)
Feb 17, 2023 8.800 8.800 8.300 8.714 19,388 -0.22(-2.42%)
Feb 16, 2023 8.814 8.930 7.700 8.930 49,300 +0.12(+1.32%)
Feb 15, 2023 8.000 9.200 8.000 8.814 76,256 +0.68(+8.39%)
Feb 14, 2023 8.023 8.400 7.500 8.132 162,101 +0.79(+10.82%)
Feb 13, 2023 7.800 8.055 7.010 7.338 82,489 -1.26(-14.66%)
Feb 10, 2023 8.067 8.661 7.210 8.599 180,267 -0.13(-1.52%)
Feb 09, 2023 9.999 10.60 8.500 8.732 696,578 -1.67(-16.04%)
Feb 08, 2023 13.70 14.20 9.811 10.40 13,754,032 +5.23(+101.04%)
Feb 07, 2023 5.200 5.300 4.927 5.173 13,945 -0.14(-2.73%)
Feb 06, 2023 5.200 5.500 5.005 5.318 4,806 +0.10(+1.86%)
Feb 03, 2023 5.700 5.700 4.975 5.221 18,382 -0.23(-4.22%)
Feb 02, 2023 5.351 5.600 5.210 5.451 9,131 +0.25(+4.79%)
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.