Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carmell Corporation - Common Stock (NQ: CTCX )

2.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.000 4.000 3.771 3.810 5,066 -0.13(-3.30%)
Dec 28, 2023 3.760 3.953 3.760 3.940 1,243 +0.01(+0.25%)
Dec 27, 2023 3.920 3.990 3.700 3.930 10,817 +0.08(+2.08%)
Dec 26, 2023 4.170 4.313 3.850 3.850 13,605 -0.32(-7.67%)
Dec 22, 2023 3.800 4.220 3.768 4.170 8,318 +0.17(+4.25%)
Dec 21, 2023 4.000 4.000 3.840 4.000 2,507 +0.15(+3.76%)
Dec 20, 2023 3.890 3.900 3.750 3.855 5,582 -0.04(-1.15%)
Dec 19, 2023 3.880 3.910 3.700 3.900 8,811 +0.06(+1.56%)
Dec 18, 2023 4.000 4.000 3.580 3.840 11,390 -0.16(-4.00%)
Dec 15, 2023 3.760 4.000 3.760 4.000 55,780 +0.18(+4.71%)
Dec 14, 2023 3.510 3.970 3.345 3.820 24,347 +0.33(+9.46%)
Dec 13, 2023 3.280 3.629 3.274 3.490 24,954 +0.08(+2.35%)
Dec 12, 2023 3.630 3.630 3.339 3.410 14,658 -0.12(-3.40%)
Dec 11, 2023 3.380 3.710 3.290 3.530 57,094 +0.29(+8.95%)
Dec 08, 2023 3.100 3.250 3.100 3.240 17,747 +0.09(+2.86%)
Dec 07, 2023 3.010 3.150 3.010 3.150 2,676 +0.16(+5.35%)
Dec 06, 2023 3.010 3.150 2.990 2.990 8,727 -0.02(-0.66%)
Dec 05, 2023 3.190 3.201 2.900 3.010 15,331 -0.06(-1.95%)
Dec 04, 2023 2.780 3.100 2.575 3.070 9,725 +0.54(+21.34%)
Dec 01, 2023 2.500 2.950 2.500 2.530 15,575 +0.02(+0.80%)
Nov 30, 2023 2.760 2.880 2.350 2.510 18,384 -0.32(-11.31%)
Nov 29, 2023 3.040 3.040 2.810 2.830 14,955 -0.03(-1.05%)
Nov 28, 2023 2.950 2.950 2.850 2.860 10,551 -0.07(-2.39%)
Nov 27, 2023 2.970 3.220 2.860 2.930 13,805 -0.07(-2.33%)
Nov 24, 2023 2.800 3.000 2.800 3.000 7,332 +0.32(+11.94%)
Nov 22, 2023 2.740 2.890 2.500 2.680 20,711 +0.01(+0.37%)
Nov 21, 2023 2.470 3.375 2.350 2.670 29,025 -0.03(-1.11%)
Nov 20, 2023 2.500 2.700 2.290 2.700 7,069 +0.48(+21.62%)
Nov 17, 2023 2.730 2.730 2.190 2.220 5,737 -0.13(-5.53%)
Nov 16, 2023 2.175 2.670 2.175 2.350 23,417 +0.05(+2.17%)
Nov 15, 2023 2.140 2.320 2.140 2.300 872 +0.00(+0.00%)
Nov 14, 2023 2.290 2.300 2.200 2.300 2,436 +0.16(+7.48%)
Nov 13, 2023 2.505 2.505 2.140 2.140 7,926 -0.26(-10.86%)
Nov 10, 2023 2.300 2.665 2.210 2.401 12,113 +0.09(+3.93%)
Nov 09, 2023 2.100 2.706 2.100 2.310 14,020 +0.26(+12.77%)
Nov 08, 2023 2.010 2.049 2.010 2.049 1,284 +0.01(+0.42%)
Nov 07, 2023 2.040 2.061 2.040 2.040 4,005 -0.01(-0.49%)
Nov 06, 2023 1.920 2.070 1.920 2.050 3,302 +0.04(+1.99%)
Nov 03, 2023 1.990 2.110 1.990 2.010 5,033 +0.00(+0.00%)
Nov 02, 2023 1.950 2.100 1.950 2.010 3,395 -0.05(-2.43%)
Nov 01, 2023 1.980 2.100 1.980 2.060 1,322 -0.02(-0.96%)
Oct 31, 2023 2.150 2.190 2.080 2.080 1,976 -0.07(-3.26%)
Oct 30, 2023 2.110 2.240 1.930 2.150 5,878 +0.22(+11.40%)
Oct 27, 2023 1.980 1.980 1.930 1.930 1,057 +0.00(+0.00%)
Oct 26, 2023 1.830 2.070 1.830 1.930 6,195 +0.00(+0.00%)
Oct 25, 2023 1.890 2.080 1.880 1.930 8,958 +0.06(+3.21%)
Oct 24, 2023 1.878 2.030 1.712 1.870 7,315 +0.17(+10.00%)
Oct 23, 2023 2.040 2.140 1.700 1.700 13,235 -0.34(-16.86%)
Oct 20, 2023 2.690 2.700 1.830 2.045 32,312 -0.59(-22.25%)
Oct 19, 2023 2.840 2.840 2.630 2.630 5,700 -0.12(-4.37%)
Oct 18, 2023 2.960 2.965 2.750 2.750 5,236 -0.15(-5.17%)
Oct 17, 2023 3.180 3.200 2.870 2.900 9,980 -0.28(-8.81%)
Oct 16, 2023 2.900 3.300 2.900 3.180 9,933 +0.24(+8.16%)
Oct 13, 2023 2.800 2.940 2.800 2.940 4,120 +0.18(+6.52%)
Oct 12, 2023 3.050 3.080 2.760 2.760 22,324 -0.24(-8.00%)
Oct 11, 2023 2.830 3.200 2.830 3.000 10,775 -0.10(-3.23%)
Oct 10, 2023 2.890 3.700 2.890 3.100 28,518 +0.22(+7.64%)
Oct 09, 2023 2.910 2.930 2.750 2.880 2,187 -0.07(-2.37%)
Oct 06, 2023 3.010 3.490 2.820 2.950 18,629 -0.05(-1.67%)
Oct 05, 2023 3.100 3.420 2.947 3.000 49,431 -0.11(-3.54%)
Oct 04, 2023 2.980 3.190 2.980 3.110 3,740 +0.11(+3.67%)
Oct 03, 2023 3.700 3.780 3.000 3.000 53,177 -0.73(-19.57%)
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.