Celcuity Inc. CELC
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$79,52+2,14 (+%2,77)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79,52 | +%2,77 | $81,30 | $88,68 | $77,84 | 2,56M |
| 2026-09-29 | $77,38 | -%2,84 | $79,64 | $80,52 | $77,25 | 1,22M |
| 2026-09-28 | $79,64 | +%0,15 | $79,44 | $80,02 | $77,09 | 610,40K |
| 2026-09-25 | $79,52 | +%0,19 | $80,00 | $80,28 | $78,02 | 657,20K |
| 2026-09-24 | $79,37 | -%0,78 | $79,73 | $80,19 | $77,07 | 1,24M |
| 2026-09-23 | $79,99 | -%4,89 | $84,93 | $85,05 | $79,40 | 739,30K |
| 2026-09-22 | $84,10 | +%0,12 | $84,00 | $85,50 | $82,80 | 540,20K |
| 2026-09-21 | $84,00 | +%4,21 | $81,37 | $84,33 | $80,26 | 718,10K |
| 2026-09-18 | $80,61 | -%5,06 | $84,89 | $85,17 | $79,77 | 1,41M |
| 2026-09-17 | $84,91 | +%2,82 | $85,22 | $87,50 | $84,41 | 692,10K |
| 2026-09-16 | $82,58 | -%0,15 | $83,33 | $84,07 | $81,54 | 799,30K |
| 2026-09-15 | $82,70 | -%0,99 | $83,65 | $83,65 | $80,62 | 783,50K |
| 2026-09-14 | $83,53 | +%0,10 | $83,45 | $84,90 | $82,49 | 1,65M |
| 2026-09-11 | $83,45 | -%2,39 | $86,38 | $87,01 | $83,24 | 863,40K |
| 2026-09-10 | $85,49 | -%5,10 | $88,37 | $89,47 | $84,82 | 1,07M |
| 2026-09-09 | $90,08 | -%3,16 | $92,00 | $93,80 | $90,00 | 708,30K |
| 2026-09-08 | $93,02 | -%2,80 | $93,62 | $97,43 | $92,61 | 940,70K |
| 2026-09-04 | $95,70 | -%0,76 | $95,83 | $97,25 | $94,55 | 515,50K |
| 2026-09-03 | $96,43 | +%0,24 | $97,11 | $98,00 | $94,92 | 773,20K |
| 2026-09-02 | $96,20 | +%4,59 | $93,61 | $96,94 | $92,13 | 818,20K |
| 2026-09-01 | $91,98 | +%3,28 | $89,00 | $92,85 | $88,64 | 1,16M |
| 2026-08-31 | $89,06 | +%0,70 | $87,61 | $89,81 | $86,99 | 819,00K |
| 2026-08-28 | $88,44 | -%5,15 | $91,90 | $92,47 | $88,22 | 610,30K |
| 2026-08-27 | $93,24 | -%1,94 | $95,06 | $95,06 | $92,54 | 457,30K |
| 2026-08-26 | $95,08 | +%3,05 | $92,38 | $96,16 | $91,02 | 655,40K |
| 2026-08-25 | $92,27 | +%1,63 | $92,47 | $94,33 | $91,68 | 681,60K |
| 2026-08-24 | $90,79 | -%2,93 | $93,47 | $93,47 | $90,75 | 514,10K |
| 2026-08-21 | $93,53 | +%3,27 | $91,39 | $95,46 | $90,51 | 889,30K |
| 2026-08-20 | $90,57 | -%3,29 | $92,90 | $93,36 | $90,26 | 936,90K |
| 2026-08-19 | $93,65 | +%0,44 | $95,50 | $96,00 | $91,85 | 591,50K |
| 2026-08-18 | $93,24 | +%0,87 | $92,38 | $94,12 | $91,29 | 532,90K |
| 2026-08-17 | $92,44 | +%0,48 | $92,99 | $93,00 | $90,59 | 900,90K |
| 2026-08-14 | $92,00 | +%6,24 | $83,04 | $95,56 | $83,04 | 1,33M |
| 2026-08-13 | $86,60 | -%5,95 | $92,08 | $92,99 | $86,40 | 1,42M |
| 2026-08-12 | $92,08 | +%4,51 | $88,72 | $92,56 | $88,05 | 795,20K |
| 2026-08-11 | $88,11 | -%2,95 | $92,15 | $92,20 | $87,63 | 619,40K |
| 2026-08-10 | $90,79 | -%2,14 | $92,35 | $93,67 | $90,14 | 787,00K |
| 2026-08-07 | $92,78 | -%0,50 | $94,99 | $95,15 | $90,39 | 543,20K |
| 2026-08-06 | $93,25 | +%0,36 | $92,92 | $95,21 | $91,81 | 569,40K |
| 2026-08-05 | $92,92 | +%0,46 | $93,68 | $94,41 | $90,82 | 772,00K |
| 2026-08-04 | $92,49 | +%5,44 | $88,34 | $93,39 | $88,34 | 713,90K |
| 2026-08-03 | $87,72 | +%1,55 | $85,16 | $87,99 | $83,43 | 557,30K |
| 2026-07-31 | $86,38 | -%1,44 | $88,50 | $88,50 | $85,46 | 677,90K |
| 2026-07-30 | $87,64 | +%5,26 | $85,03 | $87,97 | $83,33 | 1,32M |
| 2026-07-29 | $83,26 | +%0,97 | $82,77 | $84,72 | $80,30 | 1,37M |
| 2026-07-28 | $82,46 | +%0,23 | $82,09 | $82,98 | $78,60 | 1,96M |
| 2026-07-27 | $82,27 | -%0,42 | $83,30 | $85,05 | $81,01 | 1,76M |
| 2026-07-24 | $82,62 | -%6,47 | $89,56 | $89,56 | $82,23 | 1,29M |
| 2026-07-23 | $88,34 | -%2,00 | $89,07 | $91,67 | $87,96 | 1,75M |
| 2026-07-22 | $90,14 | -%1,69 | $90,20 | $92,66 | $89,24 | 792,90K |
| 2026-07-21 | $91,69 | +%4,21 | $87,99 | $92,24 | $87,21 | 1,86M |
| 2026-07-20 | $87,99 | -%0,44 | $88,58 | $92,10 | $87,86 | 1,05M |
| 2026-07-17 | $88,38 | +%0,10 | $86,13 | $91,24 | $86,07 | 1,31M |
| 2026-07-16 | $88,29 | -%3,52 | $91,69 | $91,69 | $84,99 | 3,42M |
| 2026-07-15 | $91,51 | -%17,60 | $94,81 | $98,00 | $85,00 | 8,75M |
| 2026-07-14 | $111,05 | +%6,99 | $103,79 | $113,73 | $101,09 | 2,15M |
| 2026-07-13 | $103,79 | -%3,52 | $106,70 | $108,78 | $100,63 | 1,26M |
| 2026-07-10 | $107,58 | -%5,22 | $113,50 | $113,50 | $107,25 | 698,70K |
| 2026-07-09 | $113,51 | +%4,23 | $108,28 | $113,74 | $108,28 | 983,90K |
| 2026-07-08 | $108,90 | -%5,89 | $113,98 | $116,41 | $108,42 | 1,52M |
| 2026-07-07 | $115,72 | +%6,58 | $110,44 | $117,21 | $108,93 | 1,44M |
| 2026-07-06 | $108,58 | +%0,58 | $107,91 | $111,04 | $106,20 | 1,14M |
| 2026-07-02 | $107,95 | +%3,31 | $105,84 | $108,32 | $102,62 | 1,04M |
| 2026-07-01 | $104,49 | -%0,12 | $105,78 | $106,92 | $102,79 | 1,10M |
| 2026-06-30 | $104,62 | +%2,05 | $103,63 | $105,52 | $101,18 | 1,09M |
| 2026-06-29 | $102,52 | +%2,57 | $100,00 | $103,31 | $98,54 | 1,03M |
| 2026-06-26 | $99,95 | +%4,19 | $96,23 | $101,24 | $95,00 | 2,57M |
| 2026-06-25 | $95,93 | -%0,47 | $95,42 | $101,29 | $95,00 | 1,45M |
| 2026-06-24 | $96,38 | +%6,84 | $89,64 | $96,90 | $89,64 | 1,04M |
| 2026-06-23 | $90,21 | +%0,31 | $88,84 | $92,61 | $87,88 | 659,00K |
| 2026-06-22 | $89,93 | +%2,47 | $88,56 | $91,26 | $87,01 | 884,30K |
| 2026-06-18 | $87,76 | -%0,33 | $88,17 | $89,40 | $82,55 | 2,13M |
| 2026-06-17 | $88,05 | +%0,84 | $88,07 | $88,85 | $85,59 | 1,21M |
| 2026-06-16 | $87,32 | -%1,04 | $88,54 | $89,50 | $86,91 | 906,00K |
| 2026-06-15 | $88,24 | -%0,35 | $89,97 | $90,61 | $86,53 | 1,14M |
| 2026-06-12 | $88,55 | -%1,05 | $89,46 | $91,00 | $87,00 | 1,53M |
| 2026-06-11 | $89,49 | +%1,42 | $89,86 | $91,50 | $85,54 | 1,60M |
| 2026-06-10 | $88,24 | -%4,70 | $90,51 | $95,97 | $86,67 | 1,97M |
| 2026-06-09 | $92,59 | +%5,90 | $87,82 | $94,44 | $87,77 | 1,37M |
| 2026-06-08 | $87,43 | -%0,96 | $88,00 | $91,00 | $86,00 | 1,44M |
| 2026-06-05 | $88,28 | -%4,53 | $92,47 | $93,79 | $87,71 | 1,66M |
| 2026-06-04 | $92,47 | +%3,96 | $88,59 | $93,18 | $85,39 | 3,84M |
| 2026-06-03 | $88,95 | -%2,70 | $86,65 | $94,85 | $83,77 | 5,48M |
| 2026-06-02 | $91,42 | -%25,65 | $95,00 | $99,99 | $88,98 | 5,69M |
| 2026-06-01 | $122,96 | -%7,47 | $132,22 | $134,70 | $122,76 | 1,93M |
| 2026-05-29 | $132,88 | +%1,50 | $131,09 | $134,97 | $126,77 | 1,42M |
| 2026-05-28 | $130,91 | -%2,28 | $133,97 | $134,00 | $128,15 | 910,90K |
| 2026-05-27 | $133,97 | -%0,22 | $133,26 | $138,26 | $131,75 | 645,80K |
| 2026-05-26 | $134,26 | -%2,87 | $140,85 | $140,85 | $132,85 | 687,50K |
| 2026-05-22 | $138,23 | -%3,02 | $142,77 | $142,82 | $136,43 | 661,20K |