Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

0.5221 -0.0230 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.5700 0.5700 0.4975 0.5221 183,824 -0.02(-4.22%)
Feb 02, 2023 0.5351 0.5600 0.5210 0.5451 91,319 +0.02(+4.79%)
Feb 01, 2023 0.5600 0.5600 0.5000 0.5202 137,894 -0.01(-2.77%)
Jan 31, 2023 0.5648 0.5697 0.5300 0.5350 62,331 -0.00(-0.19%)
Jan 30, 2023 0.5600 0.5697 0.5200 0.5360 83,014 -0.02(-4.29%)
Jan 27, 2023 0.5438 0.5800 0.5399 0.5600 137,393 +0.02(+3.70%)
Jan 26, 2023 0.5100 0.5400 0.5100 0.5400 82,764 +0.02(+2.97%)
Jan 25, 2023 0.5400 0.5490 0.5140 0.5244 133,490 +0.01(+2.84%)
Jan 24, 2023 0.4750 0.5199 0.4595 0.5099 172,320 +0.05(+10.44%)
Jan 23, 2023 0.4800 0.4800 0.4500 0.4617 53,411 -0.01(-1.77%)
Jan 20, 2023 0.4900 0.5199 0.4300 0.4700 86,813 -0.03(-6.00%)
Jan 19, 2023 0.5124 0.5500 0.4770 0.5000 202,743 -0.01(-2.42%)
Jan 18, 2023 0.4525 0.5124 0.4476 0.5124 153,456 +0.05(+10.41%)
Jan 17, 2023 0.4698 0.4698 0.4500 0.4641 74,329 +0.02(+3.78%)
Jan 13, 2023 0.4417 0.4707 0.4201 0.4472 91,705 -0.00(-1.06%)
Jan 12, 2023 0.4640 0.4640 0.4250 0.4520 53,552 -0.01(-2.27%)
Jan 11, 2023 0.4005 0.4651 0.4000 0.4625 91,417 +0.04(+10.12%)
Jan 10, 2023 0.4400 0.4500 0.4151 0.4200 38,545 +0.00(+0.00%)
Jan 09, 2023 0.4400 0.4400 0.4005 0.4200 45,807 +0.00(+0.00%)
Jan 06, 2023 0.4100 0.4453 0.3900 0.4200 103,525 +0.00(+0.05%)
Jan 05, 2023 0.3800 0.4281 0.3775 0.4198 65,524 +0.04(+10.18%)
Jan 04, 2023 0.3801 0.4100 0.3800 0.3810 35,861 +0.01(+2.42%)
Jan 03, 2023 0.3765 0.4200 0.3601 0.3720 188,136 -0.01(-2.39%)
Dec 30, 2022 0.3600 0.3832 0.3600 0.3811 133,584 +0.01(+2.72%)
Dec 29, 2022 0.3700 0.3800 0.3600 0.3710 60,877 +0.01(+1.64%)
Dec 28, 2022 0.3600 0.3831 0.3456 0.3650 139,927 +0.00(+0.30%)
Dec 27, 2022 0.3800 0.3850 0.3500 0.3639 88,032 -0.01(-1.65%)
Dec 23, 2022 0.3780 0.3989 0.3505 0.3700 82,670 +0.02(+6.72%)
Dec 22, 2022 0.3832 0.3931 0.3461 0.3467 144,083 -0.01(-3.83%)
Dec 21, 2022 0.3550 0.3900 0.3550 0.3605 78,469 -0.02(-5.06%)
Dec 20, 2022 0.3800 0.3850 0.3700 0.3797 69,146 -0.01(-1.53%)
Dec 19, 2022 0.3900 0.3974 0.3703 0.3856 131,602 -0.00(-1.05%)
Dec 16, 2022 0.3800 0.4099 0.3719 0.3897 151,762 +0.02(+4.84%)
Dec 15, 2022 0.3773 0.4175 0.3610 0.3717 234,699 -0.02(-5.92%)
Dec 14, 2022 0.4200 0.4200 0.3885 0.3951 185,081 -0.02(-5.93%)
Dec 13, 2022 0.4000 0.4200 0.3600 0.4200 345,200 +0.01(+2.41%)
Dec 12, 2022 0.3600 0.5200 0.3600 0.4101 4,230,396 +0.05(+13.19%)
Dec 09, 2022 0.3970 0.3970 0.3614 0.3623 55,627 -0.02(-5.65%)
Dec 08, 2022 0.3800 0.3950 0.3700 0.3840 121,274 -0.02(-4.00%)
Dec 07, 2022 0.3777 0.4079 0.3750 0.4000 108,054 +0.02(+4.09%)
Dec 06, 2022 0.3960 0.4005 0.3700 0.3843 71,405 -0.01(-2.95%)
Dec 05, 2022 0.4200 0.4249 0.3952 0.3960 57,260 -0.02(-5.17%)
Dec 02, 2022 0.3900 0.4250 0.3900 0.4176 107,773 +0.01(+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.