Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

0.5800 +0.0099 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.5703 0.5833 0.5600 0.5701 318,891 +0.01(+1.80%)
May 30, 2023 0.5600 0.5800 0.5525 0.5600 80,104 -0.00(-0.04%)
May 26, 2023 0.5900 0.6000 0.5600 0.5602 98,960 -0.01(-2.59%)
May 25, 2023 0.5985 0.5998 0.5700 0.5751 186,201 -0.02(-3.99%)
May 24, 2023 0.6000 0.6100 0.5610 0.5990 122,271 +0.00(+0.66%)
May 23, 2023 0.6300 0.6450 0.5900 0.5951 203,841 -0.03(-5.28%)
May 22, 2023 0.6100 0.6500 0.6000 0.6283 782,824 +0.01(+1.32%)
May 19, 2023 0.5900 0.6472 0.5500 0.6201 872,632 +0.03(+4.73%)
May 18, 2023 0.7000 0.7190 0.5400 0.5921 4,715,859 -0.07(-10.29%)
May 17, 2023 0.6300 0.6600 0.6250 0.6600 91,382 +0.04(+6.09%)
May 16, 2023 0.6500 0.6600 0.6100 0.6221 86,593 -0.04(-5.74%)
May 15, 2023 0.6800 0.6900 0.6401 0.6600 152,769 +0.00(+0.00%)
May 12, 2023 0.6595 0.6600 0.6357 0.6600 202,967 +0.01(+1.54%)
May 11, 2023 0.6360 0.6629 0.6200 0.6500 176,503 +0.00(+0.05%)
May 10, 2023 0.6300 0.6500 0.6124 0.6497 135,426 +0.01(+2.27%)
May 09, 2023 0.6444 0.6630 0.6070 0.6353 199,493 -0.01(-1.41%)
May 08, 2023 0.6400 0.6846 0.6201 0.6444 116,975 +0.00(+0.69%)
May 05, 2023 0.6200 0.6400 0.6000 0.6400 296,104 +0.00(+0.74%)
May 04, 2023 0.6400 0.6600 0.6295 0.6353 243,205 -0.00(-0.47%)
May 03, 2023 0.6800 0.6900 0.6290 0.6383 195,290 -0.03(-4.59%)
May 02, 2023 0.6984 0.6984 0.6500 0.6690 234,663 -0.05(-7.08%)
May 01, 2023 0.6300 0.7200 0.6200 0.7200 399,202 +0.07(+11.04%)
Apr 28, 2023 0.6330 0.6574 0.6100 0.6484 201,532 +0.00(+0.53%)
Apr 27, 2023 0.6300 0.6599 0.6200 0.6450 137,729 +0.02(+2.45%)
Apr 26, 2023 0.6600 0.6700 0.6013 0.6296 295,734 -0.04(-5.32%)
Apr 25, 2023 0.6400 0.6797 0.6308 0.6650 283,791 +0.01(+2.28%)
Apr 24, 2023 0.6800 0.7100 0.6324 0.6502 515,090 -0.04(-5.77%)
Apr 21, 2023 0.6500 0.7400 0.6500 0.6900 615,022 +0.03(+4.55%)
Apr 20, 2023 0.6600 0.6823 0.6400 0.6600 475,981 +0.01(+0.98%)
Apr 19, 2023 0.6000 0.6800 0.6000 0.6536 758,253 +0.02(+3.58%)
Apr 18, 2023 0.6199 0.6500 0.5800 0.6310 717,366 +0.04(+6.95%)
Apr 17, 2023 0.6500 0.6975 0.5520 0.5900 1,255,777 -0.12(-16.75%)
Apr 14, 2023 0.6276 0.7600 0.5900 0.7087 3,084,239 +0.06(+9.03%)
Apr 13, 2023 0.7970 0.8500 0.6176 0.6500 4,370,917 -0.22(-25.71%)
Apr 12, 2023 1.260 1.330 0.8183 0.8750 86,843,112 +0.39(+80.79%)
Apr 11, 2023 0.4880 0.5339 0.4400 0.4840 140,113 -0.00(-0.80%)
Apr 10, 2023 0.5000 0.5150 0.4500 0.4879 166,207 -0.03(-5.43%)
Apr 06, 2023 0.4800 0.5300 0.4800 0.5159 47,653 +0.04(+7.48%)
Apr 05, 2023 0.5000 0.5120 0.4700 0.4800 64,286 -0.02(-4.89%)
Apr 04, 2023 0.4950 0.5162 0.4950 0.5047 48,257 +0.01(+1.53%)
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.