Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

5.210 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.60 18.57 17.60 18.20 24,565 -0.40(-2.15%)
Feb 25, 2022 21.00 20.00 18.60 18.60 139,802 +0.30(+1.64%)
Feb 24, 2022 15.30 18.80 15.60 18.30 37,318 -0.60(-3.17%)
Feb 23, 2022 18.70 19.30 17.50 18.90 63,570 -0.20(-1.05%)
Feb 22, 2022 16.80 19.70 16.50 19.10 208,190 +0.80(+4.37%)
Feb 18, 2022 18.30 0 +2.60(+16.56%)
Feb 17, 2022 14.40 16.50 13.20 15.70 245,474 +0.80(+5.37%)
Feb 16, 2022 15.50 15.70 14.50 14.90 19,992 -0.70(-4.49%)
Feb 15, 2022 16.00 16.00 15.10 15.60 6,674 +0.30(+1.96%)
Feb 14, 2022 15.70 16.30 14.70 15.30 20,958 -0.40(-2.55%)
Feb 11, 2022 17.00 17.50 15.40 15.70 34,990 -1.70(-9.77%)
Feb 10, 2022 16.80 17.60 16.80 17.40 12,182 +0.50(+2.96%)
Feb 09, 2022 17.60 17.60 16.70 16.90 16,913 -0.10(-0.59%)
Feb 08, 2022 17.90 18.00 16.55 17.00 23,620 -0.80(-4.49%)
Feb 07, 2022 17.70 18.50 17.30 17.80 21,478 -0.20(-1.11%)
Feb 04, 2022 18.60 19.30 17.79 18.00 29,677 -0.60(-3.23%)
Feb 03, 2022 20.10 18.40 18.60 29,528 -1.70(-8.37%)
Feb 02, 2022 20.70 20.70 20.10 20.30 17,448 +0.20(+1.00%)
Feb 01, 2022 20.60 21.00 20.10 20.10 27,341 -0.40(-1.95%)
Jan 31, 2022 21.10 20.10 20.50 31,505 -0.50(-2.38%)
Jan 28, 2022 21.00 22.50 20.80 21.00 37,219 +0.00(+0.00%)
Jan 27, 2022 24.00 24.90 21.00 21.00 57,909 -3.00(-12.50%)
Jan 26, 2022 26.80 27.00 24.00 24.00 44,574 -2.80(-10.45%)
Jan 25, 2022 26.50 27.20 25.50 26.80 32,427 -0.20(-0.74%)
Jan 24, 2022 25.00 27.40 24.10 27.00 86,925 +1.70(+6.72%)
Jan 21, 2022 24.00 25.60 23.02 25.30 75,805 +1.00(+4.12%)
Jan 20, 2022 25.00 27.80 24.10 24.30 148,314 +0.70(+2.97%)
Jan 19, 2022 23.50 24.90 22.42 23.60 57,243 +0.30(+1.29%)
Jan 18, 2022 23.40 25.30 21.50 23.30 86,546 -0.10(-0.43%)
Jan 14, 2022 23.40 0 -0.93(-3.82%)
Jan 13, 2022 27.60 27.60 24.30 24.33 47,884 -3.17(-11.53%)
Jan 12, 2022 30.10 30.50 26.30 27.50 110,502 -3.40(-11.00%)
Jan 11, 2022 32.10 32.40 29.00 30.90 122,779 -2.50(-7.49%)
Jan 10, 2022 33.80 36.12 31.10 33.40 227,634 +1.30(+4.05%)
Jan 07, 2022 30.30 36.10 29.40 32.10 448,545 +0.50(+1.58%)
Jan 06, 2022 30.20 33.90 26.80 31.60 351,022 +1.30(+4.29%)
Jan 05, 2022 27.67 33.40 26.30 30.30 762,391 -0.30(-0.98%)
Jan 04, 2022 28.60 31.50 25.10 30.60 608,501 -1.40(-4.37%)
Jan 03, 2022 32.70 38.80 29.60 32.00 6,422,801 +9.90(+44.80%)
Dec 31, 2021 20.30 23.30 20.30 22.10 146,980 +1.60(+7.80%)
Dec 30, 2021 19.70 21.80 19.30 20.50 67,008 +0.65(+3.27%)
Dec 29, 2021 20.30 20.50 19.00 19.85 62,570 -0.95(-4.57%)
Dec 28, 2021 21.50 21.60 19.70 20.80 92,536 -0.10(-0.48%)
Dec 27, 2021 19.80 21.50 19.10 20.90 125,515 +0.80(+3.98%)
Dec 23, 2021 19.70 21.50 19.50 20.10 109,877 +0.50(+2.55%)
Dec 22, 2021 20.10 20.70 19.00 19.60 84,512 -1.80(-8.41%)
Dec 21, 2021 19.50 25.00 19.20 21.40 402,049 +3.20(+17.58%)
Dec 20, 2021 20.00 21.00 17.80 18.20 115,307 -2.80(-13.33%)
Dec 17, 2021 21.80 22.40 20.00 21.00 117,171 -0.80(-3.67%)
Dec 16, 2021 21.40 23.48 21.00 21.80 76,130 -1.20(-5.21%)
Dec 15, 2021 24.30 24.60 21.40 23.00 132,280 -1.50(-6.12%)
Dec 14, 2021 24.50 27.30 23.40 24.50 287,669 -1.30(-5.04%)
Dec 13, 2021 25.00 27.50 21.50 25.80 490,622 -0.80(-3.01%)
Dec 10, 2021 18.90 32.50 18.00 26.60 1,715,860 +8.30(+45.36%)
Dec 09, 2021 19.90 20.00 18.00 18.30 43,240 -1.70(-8.50%)
Dec 08, 2021 16.70 20.40 16.70 20.00 122,223 +3.20(+19.05%)
Dec 07, 2021 18.20 18.20 15.82 16.80 121,856 +0.60(+3.70%)
Dec 06, 2021 25.00 25.00 16.10 16.20 108,907 -5.90(-26.70%)
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.