Skip to main content

Celularity Inc (NQ: CELU )

5.230 +0.290 (+5.87%)
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 0.2340 0.2485 0.2212 0.2221 219,308 -0.00(-1.42%)
Sep 28, 2023 0.2390 0.2489 0.2252 0.2253 107,629 -0.01(-3.43%)
Sep 27, 2023 0.2400 0.2491 0.2290 0.2333 156,685 -0.01(-3.99%)
Sep 26, 2023 0.2491 0.2491 0.2303 0.2430 105,637 +0.01(+2.97%)
Sep 25, 2023 0.2311 0.2491 0.2310 0.2360 101,637 +0.01(+2.61%)
Sep 22, 2023 0.2400 0.2600 0.2280 0.2300 205,810 -0.01(-4.92%)
Sep 21, 2023 0.2269 0.2500 0.2262 0.2419 300,976 +0.01(+5.17%)
Sep 20, 2023 0.2500 0.2700 0.2300 0.2300 637,358 -0.02(-6.66%)
Sep 19, 2023 0.2800 0.2900 0.2250 0.2464 637,771 -0.02(-6.17%)
Sep 18, 2023 0.2800 0.3068 0.2463 0.2626 480,379 -0.04(-14.46%)
Sep 15, 2023 0.3000 0.3099 0.2700 0.3070 429,943 +0.02(+5.35%)
Sep 14, 2023 0.2900 0.3168 0.2900 0.2914 136,953 +0.00(+0.48%)
Sep 13, 2023 0.3044 0.3189 0.2800 0.2900 349,504 -0.02(-4.92%)
Sep 12, 2023 0.3139 0.3155 0.2950 0.3050 113,042 +0.00(+0.99%)
Sep 11, 2023 0.3131 0.3199 0.3000 0.3020 122,122 -0.02(-5.33%)
Sep 08, 2023 0.3249 0.3249 0.2999 0.3190 93,713 +0.01(+2.08%)
Sep 07, 2023 0.3100 0.3259 0.3000 0.3125 233,817 -0.00(-0.16%)
Sep 06, 2023 0.3394 0.3463 0.2958 0.3130 259,659 -0.02(-6.01%)
Sep 05, 2023 0.3598 0.3598 0.3220 0.3330 279,784 -0.03(-7.45%)
Sep 01, 2023 0.3412 0.3600 0.3190 0.3598 609,631 +0.04(+11.05%)
Aug 31, 2023 0.3080 0.3797 0.3010 0.3240 832,403 +0.01(+2.05%)
Aug 30, 2023 0.3079 0.3200 0.2888 0.3175 591,671 +0.01(+2.75%)
Aug 29, 2023 0.3300 0.3278 0.2792 0.3090 4,035,713 +0.02(+8.04%)
Aug 28, 2023 0.3000 0.3072 0.2700 0.2860 381,084 -0.01(-4.19%)
Aug 25, 2023 0.2980 0.3199 0.2866 0.2985 145,030 -0.00(-0.13%)
Aug 24, 2023 0.2900 0.2989 0.2866 0.2989 97,519 +0.01(+2.01%)
Aug 23, 2023 0.2960 0.3149 0.2775 0.2930 263,856 +0.02(+5.85%)
Aug 22, 2023 0.3000 0.3150 0.2700 0.2768 487,181 -0.02(-8.04%)
Aug 21, 2023 0.3260 0.3299 0.3010 0.3010 291,952 -0.02(-5.64%)
Aug 18, 2023 0.3200 0.3295 0.2978 0.3190 254,144 +0.02(+5.98%)
Aug 17, 2023 0.3000 0.3160 0.3000 0.3010 366,105 +0.01(+3.86%)
Aug 16, 2023 0.3050 0.3199 0.2800 0.2898 604,638 -0.02(-7.32%)
Aug 15, 2023 0.3000 0.3167 0.2899 0.3127 654,999 -0.00(-0.10%)
Aug 14, 2023 0.3031 0.3195 0.3000 0.3130 491,895 -0.01(-2.19%)
Aug 11, 2023 0.3300 0.3380 0.3080 0.3200 532,983 -0.02(-5.33%)
Aug 10, 2023 0.3500 0.3500 0.3190 0.3380 588,420 +0.01(+1.65%)
Aug 09, 2023 0.3500 0.3520 0.3301 0.3325 692,824 -0.02(-5.00%)
Aug 08, 2023 0.3600 0.3700 0.3330 0.3500 416,497 -0.01(-1.66%)
Aug 07, 2023 0.3600 0.3800 0.3400 0.3559 679,042 -0.01(-1.71%)
Aug 04, 2023 0.3770 0.3800 0.3461 0.3621 914,281 -0.02(-5.38%)
Aug 03, 2023 0.3900 0.3921 0.3612 0.3827 432,869 +0.01(+1.46%)
Aug 02, 2023 0.3837 0.3991 0.3500 0.3772 704,066 -0.01(-3.46%)
Aug 01, 2023 0.4152 0.4200 0.3700 0.3907 638,544 -0.02(-3.77%)
Jul 31, 2023 0.3964 0.4243 0.3900 0.4060 536,006 +0.01(+3.36%)
Jul 28, 2023 0.3780 0.3988 0.3600 0.3928 1,238,912 +0.01(+2.43%)
Jul 27, 2023 0.3448 0.4400 0.3425 0.3835 2,368,425 +0.03(+9.57%)
Jul 26, 2023 0.4800 0.5294 0.3441 0.3500 2,893,906 -0.14(-28.77%)
Jul 25, 2023 0.5100 0.5331 0.4816 0.4914 419,448 -0.02(-4.21%)
Jul 24, 2023 0.5700 0.5882 0.5016 0.5130 482,895 -0.05(-8.88%)
Jul 21, 2023 0.5110 0.5700 0.5000 0.5630 1,080,022 +0.04(+8.27%)
Jul 20, 2023 0.5000 0.5300 0.4900 0.5200 322,411 +0.02(+4.21%)
Jul 19, 2023 0.5190 0.5400 0.4820 0.4990 493,686 -0.02(-3.67%)
Jul 18, 2023 0.4923 0.5188 0.4873 0.5180 463,974 +0.03(+5.71%)
Jul 17, 2023 0.5000 0.5000 0.4810 0.4900 276,363 -0.01(-1.61%)
Jul 14, 2023 0.5118 0.5159 0.4941 0.4980 285,878 -0.01(-2.54%)
Jul 13, 2023 0.5100 0.5199 0.4904 0.5110 560,862 -0.01(-1.45%)
Jul 12, 2023 0.5190 0.5235 0.4951 0.5185 598,444 +0.02(+4.18%)
Jul 11, 2023 0.5049 0.5361 0.4900 0.4977 534,573 +0.01(+1.57%)
Jul 10, 2023 0.5000 0.5230 0.4805 0.4900 359,810 -0.01(-2.00%)
Jul 07, 2023 0.5000 0.5200 0.4850 0.5000 290,464 -0.01(-2.48%)
Jul 06, 2023 0.5000 0.5387 0.4710 0.5127 716,564 +0.01(+2.54%)
Jul 05, 2023 0.5200 0.5398 0.4938 0.5000 521,775 -0.02(-4.51%)
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.