Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.405 +0.005 (+0.11%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.210 5.800 5.210 5.560 62,691 +0.35(+6.72%)
Mar 28, 2024 5.200 5.400 5.100 5.210 14,674 +0.06(+1.17%)
Mar 27, 2024 5.180 5.370 5.021 5.150 11,443 +0.06(+1.18%)
Mar 26, 2024 5.320 5.320 5.000 5.090 35,093 -0.33(-6.09%)
Mar 25, 2024 5.220 5.600 5.175 5.420 8,968 +0.23(+4.43%)
Mar 22, 2024 5.400 5.466 5.150 5.190 11,834 -0.10(-1.89%)
Mar 21, 2024 5.410 5.815 5.140 5.290 58,604 +0.02(+0.38%)
Mar 20, 2024 5.340 5.420 5.060 5.270 15,121 +0.13(+2.53%)
Mar 19, 2024 5.380 5.410 5.080 5.140 28,202 -0.09(-1.72%)
Mar 18, 2024 5.390 5.830 4.910 5.230 48,782 -0.13(-2.43%)
Mar 15, 2024 5.290 5.360 4.800 5.360 64,824 +0.18(+3.38%)
Mar 14, 2024 5.930 6.075 5.050 5.185 53,464 -0.71(-11.97%)
Mar 13, 2024 6.370 6.370 5.890 5.890 54,971 -0.36(-5.76%)
Mar 12, 2024 6.200 6.500 6.150 6.250 59,347 -0.20(-3.10%)
Mar 11, 2024 6.010 6.740 6.010 6.450 107,821 +0.20(+3.20%)
Mar 08, 2024 6.010 7.444 5.790 6.250 587,724 -0.05(-0.79%)
Mar 07, 2024 7.970 10.28 5.680 6.300 7,921,122 +1.54(+32.35%)
Mar 06, 2024 4.670 5.880 4.390 4.760 3,551,913 +0.63(+15.28%)
Mar 05, 2024 4.200 4.205 4.090 4.129 10,332 +0.07(+1.70%)
Mar 04, 2024 4.240 4.240 4.000 4.060 12,907 -0.22(-5.24%)
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.