Skip to main content

Celularity Inc (NQ: CELU )

5.230 +0.290 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.070 5.100 4.750 4.940 32,549 -0.09(-1.79%)
Mar 26, 2024 5.350 5.350 4.860 5.030 66,384 -0.24(-4.55%)
Mar 25, 2024 5.750 5.770 5.000 5.270 55,005 +0.08(+1.54%)
Mar 22, 2024 5.310 5.420 4.980 5.190 67,870 -0.17(-3.17%)
Mar 21, 2024 5.520 5.600 5.090 5.360 23,921 -0.11(-2.01%)
Mar 20, 2024 5.430 5.470 4.910 5.470 52,756 +0.25(+4.79%)
Mar 19, 2024 5.610 5.610 4.700 5.220 140,381 -0.38(-6.79%)
Mar 18, 2024 5.860 5.860 5.600 5.600 44,625 -0.08(-1.41%)
Mar 15, 2024 5.630 5.910 5.510 5.680 110,459 -0.02(-0.35%)
Mar 14, 2024 5.810 5.970 5.313 5.700 70,619 -0.09(-1.55%)
Mar 13, 2024 6.030 6.050 5.779 5.790 46,067 -0.10(-1.78%)
Mar 12, 2024 7.010 7.290 5.680 5.895 129,204 -1.07(-15.30%)
Mar 11, 2024 6.200 7.970 6.180 6.960 316,960 +0.78(+12.62%)
Mar 08, 2024 5.500 6.670 5.500 6.180 241,116 +0.69(+12.57%)
Mar 07, 2024 4.300 5.500 4.280 5.490 318,674 +1.19(+27.67%)
Mar 06, 2024 4.160 4.420 4.160 4.300 32,549 +0.15(+3.61%)
Mar 05, 2024 4.200 4.339 4.090 4.150 191,495 -0.11(-2.58%)
Mar 04, 2024 3.660 4.270 3.576 4.260 203,596 +0.60(+16.39%)
Mar 01, 2024 3.700 3.825 3.500 3.660 73,142 +0.08(+2.23%)
Feb 29, 2024 3.910 4.376 3.530 3.580 327,232 +3.19(+814.67%)
Feb 28, 2024 0.4200 0.4400 0.3804 0.3914 687,982 -0.02(-5.46%)
Feb 27, 2024 0.4137 0.4481 0.4121 0.4140 598,190 -0.01(-1.43%)
Feb 26, 2024 0.4310 0.4740 0.4022 0.4200 1,178,869 -0.04(-9.56%)
Feb 23, 2024 0.4335 0.4700 0.4335 0.4644 488,394 +0.03(+7.13%)
Feb 22, 2024 0.4325 0.4699 0.4300 0.4335 202,150 +0.00(+0.37%)
Feb 21, 2024 0.4800 0.4800 0.4256 0.4319 490,658 -0.04(-8.11%)
Feb 20, 2024 0.4400 0.4799 0.4350 0.4700 742,137 +0.04(+8.29%)
Feb 16, 2024 0.4000 0.4400 0.4000 0.4340 671,112 +0.03(+6.11%)
Feb 15, 2024 0.3983 0.4179 0.3925 0.4090 187,997 +0.01(+2.25%)
Feb 14, 2024 0.3900 0.4300 0.3810 0.4000 292,575 +0.01(+2.30%)
Feb 13, 2024 0.4000 0.4178 0.3900 0.3910 358,500 -0.02(-4.63%)
Feb 12, 2024 0.4400 0.4499 0.4100 0.4100 452,052 -0.02(-4.16%)
Feb 09, 2024 0.4000 0.4300 0.3700 0.4278 339,477 +0.03(+6.95%)
Feb 08, 2024 0.4300 0.4309 0.3600 0.4000 1,261,396 -0.03(-7.88%)
Feb 07, 2024 0.4681 0.4849 0.4300 0.4342 471,876 -0.05(-9.65%)
Feb 06, 2024 0.4567 0.4900 0.4501 0.4806 740,030 +0.01(+1.09%)
Feb 05, 2024 0.5390 0.5500 0.4500 0.4754 1,331,001 -0.06(-11.96%)
Feb 02, 2024 0.4881 0.5400 0.4388 0.5400 2,704,348 +0.05(+10.63%)
Feb 01, 2024 0.4100 0.5655 0.4038 0.4881 7,917,620 +0.11(+28.45%)
Jan 31, 2024 0.3400 0.4450 0.3335 0.3800 1,971,258 +0.04(+12.13%)
Jan 30, 2024 0.3104 0.3396 0.3000 0.3389 426,216 +0.02(+5.91%)
Jan 29, 2024 0.3433 0.3500 0.2842 0.3200 1,003,924 -0.02(-6.79%)
Jan 26, 2024 0.3600 0.3700 0.3275 0.3433 1,011,569 -0.00(-1.35%)
Jan 25, 2024 0.2850 0.3599 0.2850 0.3480 2,384,261 +0.05(+16.00%)
Jan 24, 2024 0.2865 0.3028 0.2645 0.3000 1,236,118 +0.02(+6.91%)
Jan 23, 2024 0.3100 0.3150 0.2800 0.2806 1,437,120 -0.03(-8.93%)
Jan 22, 2024 0.2800 0.3300 0.2610 0.3081 2,379,563 +0.01(+4.80%)
Jan 19, 2024 0.2682 0.3099 0.2401 0.2940 4,766,469 +0.01(+1.73%)
Jan 18, 2024 0.2767 0.3340 0.2535 0.2890 94,400,776 +0.10(+53.48%)
Jan 17, 2024 0.1939 0.1998 0.1870 0.1883 700,171 -0.01(-5.80%)
Jan 16, 2024 0.2275 0.2246 0.1900 0.1999 686,618 -0.02(-8.05%)
Jan 12, 2024 0.2600 0.2600 0.2150 0.2174 557,016 -0.03(-13.07%)
Jan 11, 2024 0.2605 0.2649 0.2450 0.2501 242,348 +0.00(+0.16%)
Jan 10, 2024 0.2500 0.2550 0.2440 0.2497 311,632 -0.00(-0.12%)
Jan 09, 2024 0.2449 0.2613 0.2449 0.2500 315,804 +0.00(+0.00%)
Jan 08, 2024 0.2500 0.2599 0.2450 0.2500 499,027 +0.00(+2.00%)
Jan 05, 2024 0.2542 0.2555 0.2400 0.2451 620,871 -0.01(-3.88%)
Jan 04, 2024 0.3000 0.3000 0.2500 0.2550 2,406,218 -0.03(-9.25%)
Jan 03, 2024 0.2800 0.2985 0.2137 0.2810 1,754,196 +0.00(+0.50%)
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.