Skip to main content

Celularity Inc (NQ: CELU )

2.750 -0.020 (-0.72%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.200 6.500 5.900 6.197 25,999 +0.07(+1.09%)
Mar 30, 2023 6.000 6.282 5.946 6.130 35,003 +0.14(+2.34%)
Mar 29, 2023 5.700 5.999 5.641 5.990 16,702 +0.19(+3.28%)
Mar 28, 2023 6.231 6.231 5.600 5.800 22,106 +0.22(+3.94%)
Mar 27, 2023 5.730 5.936 5.527 5.580 18,904 -0.31(-5.28%)
Mar 24, 2023 6.300 6.400 5.700 5.891 16,376 -0.10(-1.62%)
Mar 23, 2023 6.100 6.200 5.800 5.988 19,401 +0.18(+3.06%)
Mar 22, 2023 6.100 6.200 5.701 5.810 29,032 -0.19(-3.17%)
Mar 21, 2023 6.600 6.600 5.900 6.000 22,653 +0.14(+2.39%)
Mar 20, 2023 6.416 6.416 5.711 5.860 20,651 -0.04(-0.69%)
Mar 17, 2023 6.100 6.160 5.900 5.901 26,825 -0.24(-3.97%)
Mar 16, 2023 6.100 6.364 6.000 6.145 22,053 -0.15(-2.32%)
Mar 15, 2023 5.700 6.400 5.674 6.291 36,726 +0.49(+8.47%)
Mar 14, 2023 5.980 6.577 5.678 5.800 52,143 -0.20(-3.35%)
Mar 13, 2023 6.325 6.325 5.941 6.001 27,544 -0.27(-4.28%)
Mar 10, 2023 6.912 7.030 6.200 6.269 77,760 -0.73(-10.46%)
Mar 09, 2023 7.705 7.900 7.000 7.001 24,937 -0.63(-8.30%)
Mar 08, 2023 8.100 8.400 7.328 7.635 41,758 -0.56(-6.89%)
Mar 07, 2023 8.400 8.400 8.100 8.200 27,750 -0.10(-1.15%)
Mar 06, 2023 8.100 8.310 7.500 8.295 68,622 +0.29(+3.69%)
Mar 03, 2023 7.400 8.100 7.150 8.000 45,929 +0.60(+8.11%)
Mar 02, 2023 7.352 8.501 7.352 7.400 177,710 +0.10(+1.36%)
Mar 01, 2023 7.016 7.451 6.900 7.301 26,454 +0.44(+6.43%)
Feb 28, 2023 6.800 7.200 6.600 6.860 105,832 +0.19(+2.83%)
Feb 27, 2023 6.500 6.751 6.200 6.671 27,049 +0.11(+1.61%)
Feb 24, 2023 5.940 6.900 5.940 6.565 53,419 +0.64(+10.76%)
Feb 23, 2023 6.500 6.883 5.833 5.927 65,256 -0.45(-7.04%)
Feb 22, 2023 6.120 6.600 6.102 6.376 45,193 -0.01(-0.11%)
Feb 21, 2023 6.900 7.300 6.301 6.383 39,222 -0.65(-9.24%)
Feb 17, 2023 7.400 7.400 6.800 7.033 38,610 -0.10(-1.47%)
Feb 16, 2023 7.595 7.595 7.000 7.138 26,589 -0.54(-6.97%)
Feb 15, 2023 7.900 7.899 7.303 7.673 48,615 -0.21(-2.73%)
Feb 14, 2023 7.200 8.071 6.805 7.888 61,095 +0.46(+6.19%)
Feb 13, 2023 7.236 7.485 6.789 7.428 87,902 +0.13(+1.73%)
Feb 10, 2023 7.500 8.030 7.301 7.302 43,845 +0.00(+0.01%)
Feb 09, 2023 8.400 8.791 7.250 7.301 102,605 -1.10(-13.08%)
Feb 08, 2023 8.778 9.072 8.400 8.400 45,493 -0.50(-5.64%)
Feb 07, 2023 9.200 9.300 8.530 8.902 56,815 -0.59(-6.20%)
Feb 06, 2023 9.541 10.20 9.401 9.490 44,085 -0.16(-1.70%)
Feb 03, 2023 9.500 9.890 9.311 9.654 39,708 +0.33(+3.58%)
Feb 02, 2023 9.000 9.651 8.915 9.320 91,879 +0.21(+2.25%)
Feb 01, 2023 8.700 9.115 8.342 9.115 85,888 +0.71(+8.50%)
Jan 31, 2023 9.101 9.398 8.400 8.401 95,805 -0.63(-7.02%)
Jan 30, 2023 9.800 10.50 9.010 9.035 120,512 -1.46(-13.95%)
Jan 27, 2023 9.900 10.60 9.801 10.50 51,194 +0.75(+7.68%)
Jan 26, 2023 10.10 10.40 9.625 9.751 49,689 -0.35(-3.46%)
Jan 25, 2023 10.60 10.60 10.00 10.10 31,231 -0.40(-3.81%)
Jan 24, 2023 10.20 11.00 10.20 10.50 40,906 +0.00(+0.00%)
Jan 23, 2023 10.40 10.50 10.30 10.50 40,223 -0.10(-0.94%)
Jan 20, 2023 10.30 10.60 10.20 10.60 32,449 +0.00(+0.00%)
Jan 19, 2023 11.30 11.40 10.10 10.60 64,221 -0.90(-7.83%)
Jan 18, 2023 10.80 12.00 10.76 11.50 49,727 +0.30(+2.68%)
Jan 17, 2023 10.50 11.20 9.439 11.20 96,753 +0.90(+8.74%)
Jan 13, 2023 10.30 11.10 10.10 10.30 92,712 -0.50(-4.63%)
Jan 12, 2023 10.20 10.90 10.00 10.80 107,431 +0.60(+5.88%)
Jan 11, 2023 9.500 11.80 9.355 10.20 302,592 +1.19(+13.21%)
Jan 10, 2023 9.465 9.550 9.010 9.010 48,810 -0.27(-2.91%)
Jan 09, 2023 9.600 10.20 9.280 9.280 74,172 -0.23(-2.45%)
Jan 06, 2023 9.700 10.10 8.902 9.513 92,757 -0.19(-1.94%)
Jan 05, 2023 11.20 11.40 9.306 9.701 138,260 -1.60(-14.15%)
Jan 04, 2023 11.20 11.55 10.80 11.30 57,687 +0.00(+0.00%)
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.