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 (%)
Sep 29, 2023 5.220 5.325 4.871 4.920 44,348 -0.37(-6.99%)
Sep 28, 2023 5.470 5.500 5.220 5.290 18,613 -0.16(-2.94%)
Sep 27, 2023 5.490 5.593 5.245 5.450 18,526 +0.09(+1.68%)
Sep 26, 2023 5.060 5.360 5.010 5.360 25,856 +0.22(+4.28%)
Sep 25, 2023 5.100 5.150 5.070 5.140 8,329 -0.10(-1.91%)
Sep 22, 2023 5.080 5.300 5.000 5.240 17,935 +0.16(+3.15%)
Sep 21, 2023 5.050 5.170 5.000 5.080 13,823 -0.07(-1.36%)
Sep 20, 2023 5.150 5.300 4.950 5.150 12,916 +0.01(+0.19%)
Sep 19, 2023 5.190 5.230 4.970 5.140 40,145 +0.08(+1.58%)
Sep 18, 2023 5.380 5.590 5.000 5.060 28,557 -0.32(-5.95%)
Sep 15, 2023 5.470 5.470 5.060 5.380 23,186 -0.05(-0.92%)
Sep 14, 2023 4.960 5.775 4.836 5.430 101,862 -0.21(-3.72%)
Sep 13, 2023 6.920 7.010 4.840 5.640 867,739 -0.52(-8.44%)
Sep 12, 2023 5.260 6.190 5.140 6.160 121,697 +0.81(+15.14%)
Sep 11, 2023 4.720 5.440 4.720 5.350 57,852 +0.61(+12.87%)
Sep 08, 2023 4.740 4.750 4.640 4.740 8,161 +0.08(+1.72%)
Sep 07, 2023 4.510 4.710 4.510 4.660 7,482 +0.06(+1.30%)
Sep 06, 2023 4.590 4.670 4.509 4.600 14,811 -0.02(-0.43%)
Sep 05, 2023 4.620 4.650 4.500 4.620 12,971 +0.04(+0.98%)
Sep 01, 2023 4.630 4.630 4.520 4.575 9,221 -0.16(-3.48%)
Aug 31, 2023 4.670 4.780 4.599 4.740 9,956 +0.13(+2.82%)
Aug 30, 2023 4.690 4.860 4.600 4.610 21,662 -0.18(-3.76%)
Aug 29, 2023 4.500 4.800 4.440 4.790 18,201 +0.30(+6.68%)
Aug 28, 2023 4.260 4.490 4.260 4.490 20,407 +0.26(+6.15%)
Aug 25, 2023 4.400 4.400 4.200 4.230 14,638 -0.09(-2.08%)
Aug 24, 2023 4.350 4.480 4.220 4.320 7,255 -0.06(-1.37%)
Aug 23, 2023 4.490 4.499 4.370 4.380 9,867 -0.12(-2.67%)
Aug 22, 2023 4.730 4.730 4.490 4.500 14,140 -0.23(-4.86%)
Aug 21, 2023 4.530 4.730 4.490 4.730 4,703 +0.21(+4.65%)
Aug 18, 2023 4.559 4.559 4.400 4.520 4,990 -0.07(-1.53%)
Aug 17, 2023 4.450 4.684 4.310 4.590 54,049 +0.07(+1.55%)
Aug 16, 2023 5.050 5.138 4.476 4.520 43,841 -0.56(-11.02%)
Aug 15, 2023 5.250 5.250 5.000 5.080 11,287 -0.13(-2.50%)
Aug 14, 2023 5.170 5.290 5.000 5.210 17,737 +0.04(+0.77%)
Aug 11, 2023 5.180 5.300 5.000 5.170 4,511 -0.13(-2.45%)
Aug 10, 2023 5.050 5.300 4.970 5.300 11,030 +0.13(+2.51%)
Aug 09, 2023 5.340 5.365 4.893 5.170 46,005 -0.26(-4.79%)
Aug 08, 2023 5.420 5.470 5.160 5.430 20,288 -0.15(-2.69%)
Aug 07, 2023 5.450 5.630 5.370 5.580 27,697 +0.19(+3.53%)
Aug 04, 2023 5.510 5.589 5.358 5.390 78,902 -0.18(-3.23%)
Aug 03, 2023 5.910 6.060 5.250 5.570 262,729 +0.31(+5.89%)
Aug 02, 2023 5.570 5.570 5.260 5.260 28,407 -0.32(-5.73%)
Aug 01, 2023 5.610 5.729 5.480 5.580 34,436 +0.07(+1.27%)
Jul 31, 2023 5.540 5.730 5.510 5.510 48,518 -0.10(-1.78%)
Jul 28, 2023 5.820 5.920 5.600 5.610 72,159 -0.01(-0.18%)
Jul 27, 2023 6.205 6.216 5.570 5.620 44,424 -0.54(-8.77%)
Jul 26, 2023 6.580 6.580 6.150 6.160 35,238 -0.47(-7.09%)
Jul 25, 2023 6.540 6.750 6.370 6.630 63,553 +0.17(+2.63%)
Jul 24, 2023 5.800 6.470 5.780 6.460 60,912 +0.69(+11.96%)
Jul 21, 2023 5.630 5.858 5.610 5.770 51,613 +0.24(+4.34%)
Jul 20, 2023 5.490 5.670 5.370 5.530 47,767 +0.14(+2.60%)
Jul 19, 2023 5.250 5.580 5.020 5.390 66,897 +0.11(+2.08%)
Jul 18, 2023 5.050 5.359 4.950 5.280 54,712 +0.32(+6.38%)
Jul 17, 2023 4.950 5.210 4.920 4.963 97,952 +0.04(+0.88%)
Jul 14, 2023 5.030 5.380 4.870 4.920 70,475 -0.08(-1.60%)
Jul 13, 2023 5.580 5.580 4.890 5.000 70,637 -0.31(-5.84%)
Jul 12, 2023 4.950 5.630 4.900 5.310 109,519 +0.40(+8.15%)
Jul 11, 2023 4.870 5.500 4.760 4.910 189,338 +0.12(+2.51%)
Jul 10, 2023 4.520 4.800 4.500 4.790 39,197 +0.27(+5.97%)
Jul 07, 2023 4.400 4.600 4.400 4.520 19,647 +0.15(+3.43%)
Jul 06, 2023 4.290 4.560 4.290 4.370 58,847 -0.01(-0.23%)
Jul 05, 2023 4.420 4.720 4.380 4.380 28,996 -0.14(-3.10%)
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.