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

Carmell Corporation - Common Stock (NQ: CTCX )

2.050 -0.230 (-10.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2024 2.100 2.100 2.000 2.000 3,272 +0.00(+0.00%)
Apr 29, 2024 2.150 2.200 2.000 2.000 19,050 -0.09(-4.31%)
Apr 25, 2024 2.090 1,581 +0.08(+3.97%)
Apr 24, 2024 2.200 2.359 2.000 2.010 8,442 -0.19(-8.63%)
Apr 23, 2024 2.200 2.450 2.200 2.200 3,120 +0.13(+6.29%)
Apr 22, 2024 1.800 2.070 1.800 2.070 2,882 +0.09(+4.81%)
Apr 19, 2024 2.080 2.080 1.740 1.975 10,814 -0.27(-12.03%)
Apr 18, 2024 2.457 2.457 2.245 2.245 513 +0.04(+2.05%)
Apr 17, 2024 2.241 2.241 1.940 2.200 6,733 +0.00(+0.00%)
Apr 16, 2024 2.290 2.340 2.110 2.200 38,022 -0.21(-8.71%)
Apr 15, 2024 2.550 2.550 2.405 2.410 12,796 -0.16(-6.23%)
Apr 12, 2024 2.500 2.714 2.460 2.570 1,502 +0.12(+4.71%)
Apr 11, 2024 2.430 2.650 2.430 2.454 2,222 -0.15(-5.60%)
Apr 10, 2024 2.630 2.630 2.470 2.600 2,413 +0.13(+5.26%)
Apr 09, 2024 2.430 2.605 2.430 2.470 1,857 -0.22(-8.35%)
Apr 08, 2024 2.750 2.750 2.695 2.695 13,936 +0.03(+1.32%)
Apr 05, 2024 2.610 2.945 2.580 2.660 12,058 +0.06(+2.31%)
Apr 04, 2024 2.410 2.640 2.410 2.600 4,065 -0.28(-9.72%)
Apr 03, 2024 2.540 2.880 2.491 2.880 1,789 +0.28(+10.77%)
Apr 02, 2024 2.580 2.750 2.470 2.600 2,704 +0.10(+4.00%)
Apr 01, 2024 2.560 2.810 2.500 2.500 1,763 -0.06(-2.34%)
Mar 28, 2024 2.800 2.850 2.550 2.560 6,289 -0.02(-0.78%)
Mar 27, 2024 2.900 2.900 2.580 2.580 5,414 -0.32(-11.03%)
Mar 26, 2024 2.890 2.900 2.696 2.900 7,860 +0.17(+6.14%)
Mar 25, 2024 2.800 2.800 2.710 2.732 5,372 -0.17(-5.78%)
Mar 22, 2024 2.801 2.900 2.675 2.900 9,279 +0.00(+0.00%)
Mar 21, 2024 2.790 3.000 2.790 2.900 21,692 +0.16(+5.84%)
Mar 20, 2024 2.450 2.740 2.450 2.740 26,804 +0.29(+11.84%)
Mar 19, 2024 2.450 2.730 2.450 2.450 11,301 +0.00(+0.00%)
Mar 18, 2024 2.550 2.750 2.450 2.450 7,300 +0.00(+0.00%)
Mar 15, 2024 2.500 2.500 2.340 2.450 4,064 +0.14(+6.06%)
Mar 14, 2024 2.310 2.310 2.310 2.310 273 -0.03(-1.28%)
Mar 13, 2024 2.330 2.390 2.319 2.340 2,953 -0.02(-0.85%)
Mar 12, 2024 2.720 2.720 2.360 2.360 12,114 -0.36(-13.24%)
Mar 11, 2024 3.050 3.050 2.720 2.720 5,283 -0.23(-7.81%)
Mar 08, 2024 3.010 3.050 2.950 2.950 3,083 -0.06(-1.98%)
Mar 07, 2024 2.900 3.022 2.900 3.010 1,168 +0.01(+0.33%)
Mar 06, 2024 3.200 3.200 3.000 3.000 5,868 -0.20(-6.25%)
Mar 05, 2024 3.200 3.200 3.150 3.200 3,509 -0.05(-1.54%)
Mar 04, 2024 3.247 3.290 3.247 3.250 2,907 -0.06(-1.81%)
Mar 01, 2024 3.310 3.310 3.247 3.310 3,311 +0.10(+3.12%)
Feb 29, 2024 3.350 3.350 3.205 3.210 9,382 -0.04(-1.23%)
Feb 28, 2024 3.240 3.250 2.800 3.250 9,017 +0.08(+2.52%)
Feb 27, 2024 2.770 3.240 2.770 3.170 3,383 +0.54(+20.53%)
Feb 26, 2024 2.250 2.640 2.215 2.630 35,351 +0.59(+28.92%)
Feb 23, 2024 3.080 3.170 2.030 2.040 10,311 -1.04(-33.77%)
Feb 22, 2024 3.080 3.080 3.080 3.080 185 -0.20(-6.10%)
Feb 21, 2024 3.530 3.530 3.280 3.280 2,033 +0.27(+8.97%)
Feb 20, 2024 3.470 3.470 3.010 3.010 6,932 -0.65(-17.76%)
Feb 16, 2024 3.750 3.750 3.420 3.660 6,547 -0.05(-1.27%)
Feb 15, 2024 3.650 3.750 3.650 3.707 967 -0.04(-1.15%)
Feb 14, 2024 3.460 3.750 3.400 3.750 3,347 +0.25(+7.15%)
Feb 13, 2024 3.200 3.600 3.200 3.500 3,282 +0.24(+7.36%)
Feb 12, 2024 3.650 3.650 3.260 3.260 944 -0.49(-13.07%)
Feb 09, 2024 3.890 3.890 3.750 3.750 2,278 -0.25(-6.25%)
Feb 08, 2024 3.410 4.000 3.410 4.000 8,823 +0.53(+15.36%)
Feb 06, 2024 3.467 531 +0.22(+6.69%)
Feb 05, 2024 3.250 3.250 3.250 3.250 516 -0.17(-4.97%)
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.