Skip to main content

Celularity Inc (NQ: CELU )

3.020 -0.050 (-1.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.810 3.550 2.770 3.400 885,896 +0.59(+21.00%)
Jun 29, 2022 3.210 3.210 2.760 2.810 824,744 -0.42(-13.00%)
Jun 28, 2022 3.620 3.840 3.220 3.230 397,365 -0.38(-10.53%)
Jun 27, 2022 3.790 3.830 3.470 3.610 559,864 -0.07(-1.90%)
Jun 24, 2022 3.600 4.580 3.550 3.680 3,332,605 +0.14(+3.95%)
Jun 23, 2022 3.510 3.720 3.410 3.540 430,755 +0.07(+2.02%)
Jun 22, 2022 3.920 3.930 3.400 3.470 1,224,633 -0.31(-8.20%)
Jun 21, 2022 3.940 4.090 3.670 3.780 1,248,075 -0.12(-3.08%)
Jun 17, 2022 3.980 4.250 3.730 3.900 1,137,836 -0.11(-2.74%)
Jun 16, 2022 4.100 4.350 3.822 4.010 1,218,275 -0.18(-4.30%)
Jun 15, 2022 4.100 4.380 3.870 4.190 1,589,021 +0.14(+3.46%)
Jun 14, 2022 4.010 4.170 3.870 4.050 435,708 +0.02(+0.50%)
Jun 13, 2022 4.510 4.517 3.930 4.030 982,885 -0.59(-12.77%)
Jun 10, 2022 5.620 5.980 4.590 4.620 1,108,655 -0.89(-16.15%)
Jun 09, 2022 6.900 6.995 5.460 5.510 569,956 -1.07(-16.26%)
Jun 08, 2022 6.640 7.430 6.050 6.580 648,274 -0.13(-1.94%)
Jun 07, 2022 7.610 7.610 6.000 6.710 915,708 -0.21(-3.03%)
Jun 06, 2022 10.95 11.00 6.820 6.920 1,366,625 -3.92(-36.16%)
Jun 03, 2022 10.37 11.14 10.36 10.84 343,999 +0.47(+4.53%)
Jun 02, 2022 9.960 10.99 9.960 10.37 390,197 +0.19(+1.87%)
Jun 01, 2022 9.390 10.52 9.040 10.18 439,473 +0.96(+10.41%)
May 31, 2022 9.000 9.450 8.660 9.220 670,869 +0.31(+3.48%)
May 27, 2022 8.400 8.960 8.080 8.910 296,285 +0.40(+4.70%)
May 26, 2022 7.760 8.640 7.750 8.510 261,584 +0.64(+8.13%)
May 25, 2022 7.050 8.105 6.860 7.870 271,726 +0.72(+10.07%)
May 24, 2022 6.990 7.980 6.960 7.150 286,681 +0.05(+0.70%)
May 23, 2022 7.600 7.880 7.100 7.100 331,102 -0.36(-4.83%)
May 20, 2022 7.750 7.980 7.270 7.460 229,995 -0.13(-1.71%)
May 19, 2022 7.600 8.450 7.590 7.590 275,072 -0.26(-3.31%)
May 18, 2022 7.500 8.840 7.440 7.850 900,608 +0.29(+3.84%)
May 17, 2022 6.370 7.670 6.310 7.560 464,777 +1.14(+17.76%)
May 16, 2022 7.260 8.100 6.360 6.420 529,424 -0.92(-12.53%)
May 13, 2022 6.770 8.980 6.450 7.340 1,148,953 +1.57(+27.21%)
May 12, 2022 6.220 7.400 5.500 5.770 882,859 -0.53(-8.41%)
May 11, 2022 6.730 6.833 6.250 6.300 434,214 -0.82(-11.52%)
May 10, 2022 9.310 9.859 6.940 7.120 733,125 -2.00(-21.93%)
May 09, 2022 12.30 12.30 8.980 9.120 690,404 -3.08(-25.25%)
May 06, 2022 11.93 12.56 11.35 12.20 208,317 +0.26(+2.18%)
May 05, 2022 12.50 12.95 11.40 11.94 323,747 +0.00(+0.00%)
May 04, 2022 11.10 12.06 10.92 11.94 205,855 +0.56(+4.92%)
May 03, 2022 11.64 12.11 10.92 11.38 245,941 -0.26(-2.23%)
May 02, 2022 11.26 12.22 11.12 11.64 258,222 -0.05(-0.43%)
Apr 29, 2022 12.27 12.30 11.42 11.69 493,169 -1.22(-9.45%)
Apr 28, 2022 12.00 13.19 11.76 12.91 663,539 +0.77(+6.34%)
Apr 27, 2022 11.96 12.50 11.71 12.14 305,578 +0.20(+1.68%)
Apr 26, 2022 11.45 12.09 10.84 11.94 415,666 +0.51(+4.46%)
Apr 25, 2022 12.30 12.63 11.20 11.43 341,013 -0.49(-4.11%)
Apr 22, 2022 11.98 12.30 11.58 11.92 198,807 +0.05(+0.42%)
Apr 21, 2022 12.50 12.71 11.06 11.87 549,193 -0.52(-4.20%)
Apr 20, 2022 11.91 12.57 11.41 12.39 449,241 +0.61(+5.18%)
Apr 19, 2022 10.57 12.00 10.52 11.78 643,050 +1.13(+10.61%)
Apr 18, 2022 10.42 10.86 10.31 10.65 221,381 +0.33(+3.20%)
Apr 14, 2022 10.13 10.50 10.00 10.32 192,359 +0.16(+1.57%)
Apr 13, 2022 9.820 10.21 9.790 10.16 204,737 +0.42(+4.31%)
Apr 12, 2022 9.770 10.07 9.430 9.740 113,015 -0.03(-0.31%)
Apr 11, 2022 9.380 9.830 9.380 9.770 166,954 +0.38(+4.05%)
Apr 08, 2022 9.430 9.660 9.230 9.390 61,970 -0.11(-1.16%)
Apr 07, 2022 9.240 9.640 9.090 9.500 151,210 +0.29(+3.15%)
Apr 06, 2022 8.840 9.470 8.670 9.210 215,416 -0.19(-2.02%)
Apr 05, 2022 8.600 9.440 8.460 9.400 205,007 +0.71(+8.17%)
Apr 04, 2022 9.000 9.650 8.310 8.690 332,781 -0.19(-2.14%)
Apr 01, 2022 8.710 9.050 8.090 8.880 188,419 +0.17(+1.95%)
Mar 31, 2022 8.700 9.240 8.660 8.710 185,025 +0.18(+2.11%)
Mar 30, 2022 8.200 8.910 8.200 8.530 167,719 +0.39(+4.79%)
Mar 29, 2022 7.730 8.250 7.730 8.140 146,210 +0.39(+5.03%)
Mar 28, 2022 7.900 8.000 7.520 7.750 113,733 +0.39(+5.30%)
Mar 25, 2022 7.590 7.700 7.100 7.360 104,134 -0.09(-1.21%)
Mar 24, 2022 7.380 7.980 7.190 7.450 299,472 +0.20(+2.76%)
Mar 23, 2022 7.160 7.807 7.160 7.250 99,342 +0.10(+1.40%)
Mar 22, 2022 7.220 8.025 7.150 7.150 218,626 +0.05(+0.70%)
Mar 21, 2022 7.450 7.580 7.070 7.100 139,814 +0.10(+1.43%)
Mar 18, 2022 7.170 7.500 7.000 7.000 144,128 -0.13(-1.82%)
Mar 17, 2022 7.010 7.470 6.910 7.130 146,142 +0.04(+0.56%)
Mar 16, 2022 7.200 7.750 7.010 7.090 180,828 +0.15(+2.16%)
Mar 15, 2022 7.050 7.500 6.260 6.940 221,286 +0.01(+0.14%)
Mar 14, 2022 9.000 9.140 6.820 6.930 489,968 -2.07(-23.00%)
Mar 11, 2022 9.720 10.08 8.930 9.000 485,208 -0.79(-8.07%)
Mar 10, 2022 8.740 10.00 8.450 9.790 482,064 +1.35(+16.00%)
Mar 09, 2022 8.370 10.25 8.200 8.440 625,079 -0.05(-0.59%)
Mar 08, 2022 7.820 8.898 7.820 8.490 389,719 +0.63(+8.02%)
Mar 07, 2022 7.080 8.420 7.035 7.860 591,180 +0.91(+13.09%)
Mar 04, 2022 7.190 7.480 6.900 6.950 155,454 -0.61(-8.07%)
Mar 03, 2022 7.430 7.890 7.220 7.560 87,376 +0.37(+5.15%)
Mar 02, 2022 7.540 7.950 7.130 7.190 194,142 -0.19(-2.57%)
Mar 01, 2022 7.250 7.390 7.030 7.380 128,778 +0.20(+2.79%)
Feb 28, 2022 7.020 7.380 6.680 7.180 225,390 +0.25(+3.61%)
Feb 25, 2022 6.670 6.930 6.620 6.930 123,282 +0.46(+7.11%)
Feb 24, 2022 5.980 6.485 5.910 6.470 67,274 +0.30(+4.86%)
Feb 23, 2022 6.110 6.300 6.070 6.170 85,762 +0.00(+0.00%)
Feb 22, 2022 6.670 6.670 6.030 6.170 182,901 -0.30(-4.64%)
Feb 18, 2022 6.470 0 -0.06(-0.92%)
Feb 17, 2022 6.460 6.615 6.310 6.530 198,100 +0.07(+1.08%)
Feb 16, 2022 6.200 6.560 6.100 6.460 246,375 +0.50(+8.39%)
Feb 15, 2022 5.760 6.060 5.630 5.960 158,295 +0.46(+8.36%)
Feb 14, 2022 5.820 6.200 5.440 5.500 334,425 +0.00(+0.00%)
Feb 11, 2022 5.380 5.660 5.270 5.500 222,818 +0.27(+5.16%)
Feb 10, 2022 4.800 5.460 4.750 5.230 268,488 +0.44(+9.19%)
Feb 09, 2022 4.610 4.920 4.552 4.790 135,690 +0.26(+5.74%)
Feb 08, 2022 4.550 4.620 4.360 4.530 38,118 -0.06(-1.31%)
Feb 07, 2022 4.410 4.680 4.280 4.590 84,734 +0.14(+3.15%)
Feb 04, 2022 4.420 4.550 4.290 4.450 48,771 -0.03(-0.67%)
Feb 03, 2022 4.630 4.400 4.480 67,534 -0.22(-4.68%)
Feb 02, 2022 4.660 4.780 4.650 4.700 149,960 +0.12(+2.62%)
Feb 01, 2022 4.500 4.670 4.390 4.580 114,713 +0.08(+1.78%)
Jan 31, 2022 4.310 4.540 4.500 123,508 +0.24(+5.63%)
Jan 28, 2022 4.100 4.320 3.970 4.260 86,775 +0.36(+9.23%)
Jan 27, 2022 4.210 4.210 3.820 3.900 97,577 -0.27(-6.47%)
Jan 26, 2022 4.500 4.580 4.120 4.170 74,231 -0.30(-6.71%)
Jan 25, 2022 4.400 4.600 4.170 4.470 295,814 -0.01(-0.22%)
Jan 24, 2022 4.040 4.510 4.040 4.480 239,390 +0.16(+3.70%)
Jan 21, 2022 3.990 4.530 3.890 4.320 263,972 +0.35(+8.82%)
Jan 20, 2022 3.950 4.030 3.780 3.970 259,226 +0.10(+2.58%)
Jan 19, 2022 3.800 4.030 3.750 3.870 185,031 +0.06(+1.57%)
Jan 18, 2022 4.340 4.340 3.630 3.810 1,589,174 -0.33(-7.97%)
Jan 14, 2022 4.140 0 -0.04(-0.96%)
Jan 13, 2022 4.340 4.550 4.180 4.180 44,038 -0.18(-4.13%)
Jan 12, 2022 4.700 4.700 4.310 4.360 52,914 -0.18(-3.96%)
Jan 11, 2022 4.400 4.720 4.400 4.540 62,005 +0.18(+4.13%)
Jan 10, 2022 4.660 4.730 4.280 4.360 80,086 -0.24(-5.22%)
Jan 07, 2022 4.830 4.900 4.600 4.600 33,181 -0.22(-4.56%)
Jan 06, 2022 4.730 4.960 4.650 4.820 97,059 +0.04(+0.84%)
Jan 05, 2022 5.080 5.120 4.700 4.780 63,487 -0.28(-5.53%)
Jan 04, 2022 5.130 5.130 4.800 5.060 50,666 -0.01(-0.20%)
Jan 03, 2022 5.120 5.250 4.930 5.070 95,589 -0.05(-0.98%)
Dec 31, 2021 4.910 5.300 4.800 5.120 144,035 +0.20(+4.07%)
Dec 30, 2021 5.080 5.300 4.920 4.920 127,636 -0.23(-4.47%)
Dec 29, 2021 4.870 5.150 4.770 5.150 56,219 +0.29(+5.97%)
Dec 28, 2021 5.000 5.050 4.820 4.860 89,751 -0.15(-2.99%)
Dec 27, 2021 5.040 5.190 4.850 5.010 251,483 +0.31(+6.60%)
Dec 23, 2021 4.710 4.900 4.630 4.700 53,519 +0.06(+1.29%)
Dec 22, 2021 4.720 4.830 4.390 4.640 102,954 -0.08(-1.69%)
Dec 21, 2021 4.700 4.990 4.660 4.720 33,044 +0.02(+0.43%)
Dec 20, 2021 4.540 4.910 4.500 4.700 102,025 +0.04(+0.86%)
Dec 17, 2021 4.800 5.130 4.600 4.660 118,008 -0.21(-4.31%)
Dec 16, 2021 5.010 5.300 4.870 4.870 93,458 -0.14(-2.79%)
Dec 15, 2021 4.970 5.105 4.810 5.010 41,259 +0.07(+1.42%)
Dec 14, 2021 5.150 5.330 4.850 4.940 62,795 -0.28(-5.36%)
Dec 13, 2021 5.560 5.700 5.090 5.220 55,033 -0.43(-7.61%)
Dec 10, 2021 5.720 5.810 5.580 5.650 62,326 -0.09(-1.57%)
Dec 09, 2021 5.540 5.788 5.460 5.740 44,481 +0.26(+4.74%)
Dec 08, 2021 5.310 5.710 5.310 5.480 75,783 +0.13(+2.43%)
Dec 07, 2021 5.430 5.890 5.270 5.350 87,559 -0.07(-1.29%)
Dec 06, 2021 5.990 5.990 5.060 5.420 232,894 -0.65(-10.71%)
Dec 03, 2021 6.360 6.651 5.890 6.070 187,677 -0.22(-3.50%)
Dec 02, 2021 6.420 6.910 6.100 6.290 59,070 -0.11(-1.72%)
Dec 01, 2021 6.470 6.760 6.270 6.400 69,420 -0.04(-0.62%)
Nov 30, 2021 6.700 6.770 6.430 6.440 96,603 -0.26(-3.88%)
Nov 29, 2021 6.850 7.000 6.580 6.700 128,832 -0.05(-0.74%)
Nov 26, 2021 6.450 6.880 6.450 6.750 44,335 +0.22(+3.37%)
Nov 24, 2021 6.670 6.670 6.250 6.530 64,599 -0.06(-0.91%)
Nov 23, 2021 7.090 7.090 6.530 6.590 92,123 -0.56(-7.83%)
Nov 22, 2021 7.010 7.280 6.930 7.150 126,055 +0.17(+2.44%)
Nov 19, 2021 6.900 7.020 6.870 6.980 30,353 +0.05(+0.72%)
Nov 18, 2021 6.930 6.990 6.850 6.930 27,658 -0.04(-0.57%)
Nov 17, 2021 7.200 7.200 6.820 6.970 45,510 -0.23(-3.19%)
Nov 16, 2021 7.700 7.700 7.009 7.200 82,741 +0.39(+5.73%)
Nov 15, 2021 7.110 7.110 6.800 6.810 90,297 -0.30(-4.22%)
Nov 12, 2021 7.340 7.340 7.000 7.110 54,005 -0.13(-1.80%)
Nov 11, 2021 7.230 7.385 7.100 7.240 31,908 +0.01(+0.14%)
Nov 10, 2021 7.340 7.230 35,232 -0.05(-0.69%)
Nov 09, 2021 7.240 7.350 7.090 7.280 27,311 +0.07(+0.97%)
Nov 08, 2021 7.330 7.370 7.150 7.210 39,447 -0.08(-1.10%)
Nov 05, 2021 7.100 7.310 6.918 7.290 34,332 +0.17(+2.39%)
Nov 04, 2021 7.230 7.280 7.050 7.120 42,966 -0.07(-0.97%)
Nov 03, 2021 7.160 7.280 7.072 7.190 46,891 +0.10(+1.41%)
Nov 02, 2021 7.180 7.200 6.790 7.090 88,641 -0.13(-1.80%)
Nov 01, 2021 6.830 7.300 6.750 7.220 75,829 +0.47(+6.96%)
Oct 29, 2021 6.710 7.000 6.600 6.750 105,974 +0.12(+1.81%)
Oct 28, 2021 6.640 6.710 6.520 6.630 71,030 -0.12(-1.78%)
Oct 27, 2021 6.820 6.870 6.610 6.750 33,825 -0.07(-1.03%)
Oct 26, 2021 6.590 6.820 121,749 +0.20(+3.02%)
Oct 25, 2021 6.870 6.930 6.540 6.620 124,800 -0.27(-3.92%)
Oct 22, 2021 7.070 7.150 6.810 6.890 68,443 -0.12(-1.71%)
Oct 21, 2021 7.250 7.256 6.860 7.010 88,436 -0.16(-2.23%)
Oct 20, 2021 7.380 7.441 7.000 7.170 79,833 -0.29(-3.89%)
Oct 19, 2021 7.680 7.690 7.400 7.460 142,434 +0.13(+1.77%)
Oct 18, 2021 7.250 7.380 7.150 7.330 82,048 +0.14(+1.95%)
Oct 15, 2021 7.050 7.233 7.050 7.190 39,800 +0.04(+0.56%)
Oct 14, 2021 7.200 7.210 6.960 7.150 58,570 +0.08(+1.13%)
Oct 13, 2021 6.960 7.110 6.880 7.070 58,582 +0.18(+2.61%)
Oct 12, 2021 6.820 6.950 6.760 6.890 217,188 +0.10(+1.47%)
Oct 11, 2021 7.050 7.150 6.740 6.790 112,028 -0.36(-5.03%)
Oct 08, 2021 7.040 7.150 7.030 7.150 53,463 +0.09(+1.27%)
Oct 07, 2021 7.000 7.130 7.000 7.060 38,065 +0.04(+0.57%)
Oct 06, 2021 7.120 7.302 6.970 7.020 92,729 -0.10(-1.40%)
Oct 05, 2021 7.150 7.280 7.060 7.120 107,011 -0.05(-0.70%)
Oct 04, 2021 7.060 7.400 7.060 7.170 96,248 -0.01(-0.14%)
Oct 01, 2021 7.030 7.223 6.900 7.180 127,636 +0.10(+1.41%)
Sep 30, 2021 7.000 7.210 6.870 7.080 71,420 +0.19(+2.76%)
Sep 29, 2021 6.900 7.253 6.850 6.890 85,049 -0.08(-1.15%)
Sep 28, 2021 7.430 7.625 6.730 6.970 205,482 -0.46(-6.19%)
Sep 27, 2021 7.760 7.760 7.320 7.430 128,678 -0.34(-4.38%)
Sep 24, 2021 7.960 8.060 7.600 7.770 135,122 -0.15(-1.89%)
Sep 23, 2021 7.540 7.990 7.310 7.920 221,382 +0.51(+6.88%)
Sep 22, 2021 6.900 7.700 6.800 7.410 576,588 +1.02(+15.96%)
Sep 21, 2021 6.300 6.476 6.300 6.390 51,265 +0.10(+1.59%)
Sep 20, 2021 6.240 6.350 6.118 6.290 126,613 +0.05(+0.80%)
Sep 17, 2021 6.410 6.640 6.210 6.240 195,392 -0.01(-0.16%)
Sep 16, 2021 6.380 6.480 6.100 6.250 128,449 -0.07(-1.11%)
Sep 15, 2021 6.450 6.620 6.300 6.320 70,936 -0.10(-1.56%)
Sep 14, 2021 6.860 7.040 6.260 6.420 148,902 -0.45(-6.55%)
Sep 13, 2021 6.680 7.150 6.600 6.870 135,027 +0.20(+3.00%)
Sep 10, 2021 6.790 6.920 6.550 6.670 90,052 -0.05(-0.74%)
Sep 09, 2021 6.650 7.014 6.520 6.720 216,529 -0.04(-0.59%)
Sep 08, 2021 7.080 7.490 6.660 6.760 362,953 +0.00(+0.00%)
Sep 07, 2021 8.550 8.990 6.700 6.760 667,100 -1.94(-22.30%)
Sep 03, 2021 8.180 8.980 8.180 8.700 169,572 +0.48(+5.84%)
Sep 02, 2021 8.700 8.870 8.140 8.220 199,892 -0.41(-4.75%)
Sep 01, 2021 8.620 8.880 8.450 8.630 96,280 +0.18(+2.13%)
Aug 31, 2021 8.300 8.710 8.300 8.450 107,043 +0.09(+1.08%)
Aug 30, 2021 8.290 8.910 8.150 8.360 231,708 +0.21(+2.58%)
Aug 27, 2021 7.750 8.305 7.750 8.150 186,908 +0.36(+4.62%)
Aug 26, 2021 7.380 8.220 7.380 7.790 207,330 +0.52(+7.15%)
Aug 25, 2021 7.000 7.480 6.900 7.270 128,449 +0.40(+5.82%)
Aug 24, 2021 6.170 6.900 6.170 6.870 138,390 +0.72(+11.71%)
Aug 23, 2021 6.070 6.350 6.070 6.150 221,409 +0.10(+1.65%)
Aug 20, 2021 6.700 7.250 6.000 6.050 394,291 -0.55(-8.33%)
Aug 19, 2021 6.730 7.000 6.320 6.600 134,006 -0.15(-2.22%)
Aug 18, 2021 6.850 7.000 6.570 6.750 245,398 -0.10(-1.46%)
Aug 17, 2021 6.150 6.980 6.150 6.850 327,141 +0.70(+11.38%)
Aug 16, 2021 6.550 6.630 6.130 6.150 322,841 -0.35(-5.38%)
Aug 13, 2021 6.450 6.870 6.440 6.500 339,233 +0.10(+1.56%)
Aug 12, 2021 7.510 7.605 6.355 6.400 684,246 -1.20(-15.79%)
Aug 11, 2021 8.090 8.090 7.490 7.600 301,711 -0.38(-4.76%)
Aug 10, 2021 7.670 8.100 7.575 7.980 322,514 +0.28(+3.64%)
Aug 09, 2021 7.670 7.942 7.554 7.700 168,948 +0.00(+0.00%)
Aug 06, 2021 8.200 8.440 7.680 7.700 384,893 -0.27(-3.39%)
Aug 05, 2021 8.700 9.039 7.910 7.970 514,707 -0.70(-8.07%)
Aug 04, 2021 8.670 9.400 8.550 8.670 773,019 -0.17(-1.92%)
Aug 03, 2021 9.180 9.180 8.460 8.840 322,948 -0.30(-3.28%)
Aug 02, 2021 8.860 9.390 8.700 9.140 419,563 +0.34(+3.86%)
Jul 30, 2021 8.940 9.370 8.580 8.800 256,146 +0.00(+0.00%)
Jul 29, 2021 9.110 9.190 8.620 8.800 124,635 -0.27(-2.98%)
Jul 28, 2021 8.430 9.200 8.360 9.070 141,874 +0.73(+8.75%)
Jul 27, 2021 8.630 8.650 8.210 8.340 166,579 -0.21(-2.40%)
Jul 26, 2021 9.880 9.909 8.540 8.545 450,825 -1.21(-12.36%)
Jul 23, 2021 9.560 9.955 9.260 9.750 271,915 +0.25(+2.63%)
Jul 22, 2021 9.840 10.49 9.483 9.500 520,534 +0.01(+0.11%)
Jul 21, 2021 11.07 11.94 9.480 9.490 882,412 -1.55(-14.08%)
Jul 20, 2021 12.13 13.40 10.86 11.04 747,887 -1.11(-9.09%)
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.