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 )

4.440 +0.055 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
Sep 01, 2023 4.630 4.630 4.520 4.575 9,221 -0.16(-3.48%)
Aug 31, 2023 4.670 4.780 4.599 4.740 9,956 +0.13(+2.82%)
Aug 30, 2023 4.690 4.860 4.600 4.610 21,662 -0.18(-3.76%)
Aug 29, 2023 4.500 4.800 4.440 4.790 18,201 +0.30(+6.68%)
Aug 28, 2023 4.260 4.490 4.260 4.490 20,407 +0.26(+6.15%)
Aug 25, 2023 4.400 4.400 4.200 4.230 14,638 -0.09(-2.08%)
Aug 24, 2023 4.350 4.480 4.220 4.320 7,255 -0.06(-1.37%)
Aug 23, 2023 4.490 4.499 4.370 4.380 9,867 -0.12(-2.67%)
Aug 22, 2023 4.730 4.730 4.490 4.500 14,140 -0.23(-4.86%)
Aug 21, 2023 4.530 4.730 4.490 4.730 4,703 +0.21(+4.65%)
Aug 18, 2023 4.559 4.559 4.400 4.520 4,990 -0.07(-1.53%)
Aug 17, 2023 4.450 4.684 4.310 4.590 54,049 +0.07(+1.55%)
Aug 16, 2023 5.050 5.138 4.476 4.520 43,841 -0.56(-11.02%)
Aug 15, 2023 5.250 5.250 5.000 5.080 11,287 -0.13(-2.50%)
Aug 14, 2023 5.170 5.290 5.000 5.210 17,737 +0.04(+0.77%)
Aug 11, 2023 5.180 5.300 5.000 5.170 4,511 -0.13(-2.45%)
Aug 10, 2023 5.050 5.300 4.970 5.300 11,030 +0.13(+2.51%)
Aug 09, 2023 5.340 5.365 4.893 5.170 46,005 -0.26(-4.79%)
Aug 08, 2023 5.420 5.470 5.160 5.430 20,288 -0.15(-2.69%)
Aug 07, 2023 5.450 5.630 5.370 5.580 27,697 +0.19(+3.53%)
Aug 04, 2023 5.510 5.589 5.358 5.390 78,902 -0.18(-3.23%)
Aug 03, 2023 5.910 6.060 5.250 5.570 262,729 +0.31(+5.89%)
Aug 02, 2023 5.570 5.570 5.260 5.260 28,407 -0.32(-5.73%)
Aug 01, 2023 5.610 5.729 5.480 5.580 34,436 +0.07(+1.27%)
Jul 31, 2023 5.540 5.730 5.510 5.510 48,518 -0.10(-1.78%)
Jul 28, 2023 5.820 5.920 5.600 5.610 72,159 -0.01(-0.18%)
Jul 27, 2023 6.205 6.216 5.570 5.620 44,424 -0.54(-8.77%)
Jul 26, 2023 6.580 6.580 6.150 6.160 35,238 -0.47(-7.09%)
Jul 25, 2023 6.540 6.750 6.370 6.630 63,553 +0.17(+2.63%)
Jul 24, 2023 5.800 6.470 5.780 6.460 60,912 +0.69(+11.96%)
Jul 21, 2023 5.630 5.858 5.610 5.770 51,613 +0.24(+4.34%)
Jul 20, 2023 5.490 5.670 5.370 5.530 47,767 +0.14(+2.60%)
Jul 19, 2023 5.250 5.580 5.020 5.390 66,897 +0.11(+2.08%)
Jul 18, 2023 5.050 5.359 4.950 5.280 54,712 +0.32(+6.38%)
Jul 17, 2023 4.950 5.210 4.920 4.963 97,952 +0.04(+0.88%)
Jul 14, 2023 5.030 5.380 4.870 4.920 70,475 -0.08(-1.60%)
Jul 13, 2023 5.580 5.580 4.890 5.000 70,637 -0.31(-5.84%)
Jul 12, 2023 4.950 5.630 4.900 5.310 109,519 +0.40(+8.15%)
Jul 11, 2023 4.870 5.500 4.760 4.910 189,338 +0.12(+2.51%)
Jul 10, 2023 4.520 4.800 4.500 4.790 39,197 +0.27(+5.97%)
Jul 07, 2023 4.400 4.600 4.400 4.520 19,647 +0.15(+3.43%)
Jul 06, 2023 4.290 4.560 4.290 4.370 58,847 -0.01(-0.23%)
Jul 05, 2023 4.420 4.720 4.380 4.380 28,996 -0.14(-3.10%)
Jul 03, 2023 4.660 4.660 4.420 4.520 11,801 -0.12(-2.48%)
Jun 30, 2023 4.700 4.820 4.500 4.635 34,209 -0.02(-0.32%)
Jun 29, 2023 4.450 4.702 4.450 4.650 14,650 +0.24(+5.44%)
Jun 28, 2023 4.550 4.650 4.270 4.410 26,293 -0.05(-1.12%)
Jun 27, 2023 4.700 4.760 4.400 4.460 40,250 -0.14(-3.04%)
Jun 26, 2023 4.880 5.080 4.450 4.600 67,002 -0.28(-5.74%)
Jun 23, 2023 4.780 5.160 4.763 4.880 56,185 +0.07(+1.46%)
Jun 22, 2023 4.780 4.950 4.740 4.810 25,460 -0.08(-1.64%)
Jun 21, 2023 5.000 5.070 4.820 4.890 24,375 -0.07(-1.41%)
Jun 20, 2023 4.910 5.290 4.810 4.960 159,665 +0.01(+0.20%)
Jun 16, 2023 5.080 5.313 4.720 4.950 178,123 -0.72(-12.70%)
Jun 15, 2023 4.410 6.720 5.670 1,535,036 -0.77(-12.01%)
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%)
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%)
Feb 01, 2023 5.600 5.600 5.000 5.202 13,789 -0.15(-2.77%)
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%)
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.