Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.029 -0.131 (-3.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.170 4.180 4.160 4.160 15,367 +0.00(+0.00%)
Jun 13, 2024 4.180 4.230 4.160 4.160 12,300 -0.02(-0.48%)
Jun 12, 2024 4.190 4.300 4.180 4.180 8,113 -0.07(-1.65%)
Jun 11, 2024 4.263 4.263 4.250 4.250 1,993 +0.00(+0.00%)
Jun 10, 2024 4.320 4.381 4.250 4.250 4,601 -0.13(-3.08%)
Jun 07, 2024 4.415 4.415 4.360 4.385 2,573 -0.01(-0.24%)
Jun 06, 2024 4.450 4.450 4.360 4.395 3,883 +0.08(+1.75%)
Jun 05, 2024 4.410 4.441 4.320 4.320 1,327 -0.03(-0.69%)
Jun 04, 2024 4.350 4.375 4.350 4.350 3,520 -0.01(-0.23%)
Jun 03, 2024 4.350 4.360 4.350 4.360 1,877 +0.01(+0.23%)
May 31, 2024 4.470 4.470 4.334 4.350 2,843 -0.12(-2.63%)
May 30, 2024 4.310 4.468 4.310 4.468 2,557 +0.12(+2.71%)
May 29, 2024 4.300 4.400 4.300 4.350 3,690 -0.05(-1.14%)
May 28, 2024 4.300 4.400 4.300 4.400 2,722 +0.09(+2.09%)
May 24, 2024 4.310 4.310 4.310 4.310 2,773 -0.09(-2.04%)
May 23, 2024 4.400 4.490 4.300 4.400 4,527 -0.00(-0.11%)
May 22, 2024 4.410 4.405 4.405 4.405 539 +0.00(+0.11%)
May 21, 2024 4.390 4.440 4.300 4.400 6,359 +0.10(+2.32%)
May 20, 2024 4.400 4.400 4.300 4.300 5,103 -0.15(-3.37%)
May 17, 2024 4.340 4.450 4.330 4.450 2,137 +0.11(+2.53%)
May 16, 2024 4.454 4.454 4.340 4.340 3,889 -0.06(-1.36%)
May 15, 2024 4.474 4.474 4.400 4.400 1,692 -0.04(-0.90%)
May 14, 2024 4.760 4.760 4.330 4.440 6,206 +0.11(+2.54%)
May 13, 2024 4.310 4.525 4.310 4.330 2,831 -0.02(-0.46%)
May 10, 2024 4.300 4.396 4.300 4.350 3,402 +0.05(+1.16%)
May 09, 2024 4.370 4.580 4.300 4.300 11,211 -0.13(-2.93%)
May 08, 2024 4.420 4.517 4.320 4.430 3,845 -0.17(-3.70%)
May 07, 2024 4.900 4.898 4.600 4.600 7,361 +0.14(+3.14%)
May 06, 2024 4.260 4.540 4.260 4.460 5,478 +0.07(+1.48%)
May 03, 2024 4.540 4.540 4.254 4.395 5,065 -0.16(-3.41%)
May 02, 2024 4.550 4.550 4.550 4.550 1,036 -0.03(-0.55%)
May 01, 2024 4.575 4.575 4.575 4.575 543 +0.13(+3.04%)
Apr 30, 2024 4.310 4.563 4.310 4.440 6,662 +0.06(+1.25%)
Apr 29, 2024 4.420 4.500 4.330 4.385 3,299 +0.06(+1.50%)
Apr 26, 2024 4.320 4.420 4.298 4.320 11,155 -0.08(-1.82%)
Apr 25, 2024 4.800 4.800 4.350 4.400 21,478 -0.41(-8.52%)
Apr 24, 2024 4.894 4.894 4.810 4.810 9,223 -0.01(-0.21%)
Apr 23, 2024 4.860 4.930 4.820 4.820 9,595 -0.01(-0.21%)
Apr 22, 2024 4.810 4.970 4.810 4.830 37,047 +0.02(+0.42%)
Apr 19, 2024 4.810 4.875 4.810 4.810 22,288 +0.00(+0.00%)
Apr 18, 2024 4.920 5.000 4.810 4.810 14,499 -0.19(-3.70%)
Apr 17, 2024 5.120 5.295 4.900 4.995 19,042 -0.21(-3.94%)
Apr 16, 2024 5.200 5.302 5.200 5.200 4,320 -0.01(-0.19%)
Apr 15, 2024 5.200 5.617 5.200 5.210 7,851 +0.00(+0.00%)
Apr 12, 2024 5.240 5.384 5.200 5.210 4,124 -0.25(-4.67%)
Apr 11, 2024 5.470 5.650 5.220 5.465 6,100 -0.13(-2.32%)
Apr 10, 2024 5.520 5.595 5.510 5.595 2,234 -0.04(-0.80%)
Apr 09, 2024 5.500 5.640 5.477 5.640 3,399 +0.11(+1.99%)
Apr 08, 2024 5.670 5.850 5.530 5.530 17,476 +0.01(+0.18%)
Apr 05, 2024 5.640 5.730 5.510 5.520 13,749 -0.01(-0.10%)
Apr 04, 2024 5.587 5.730 5.420 5.526 6,904 +0.03(+0.47%)
Apr 03, 2024 5.630 5.790 5.420 5.500 27,067 -0.12(-2.14%)
Apr 02, 2024 5.660 5.680 5.470 5.620 13,043 +0.06(+1.08%)
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.