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

Carmell Corporation - Common Stock (NQ: CTCX )

2.490 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 4.110 4.250 3.600 3.603 21,442 -0.65(-15.23%)
Sep 28, 2023 4.500 4.590 4.250 4.250 5,078 -0.16(-3.63%)
Sep 27, 2023 4.610 4.690 4.410 4.410 14,634 -0.27(-5.77%)
Sep 26, 2023 4.700 4.780 4.600 4.680 8,651 +0.01(+0.21%)
Sep 25, 2023 4.700 4.680 4.670 4.670 12,274 -0.08(-1.58%)
Sep 22, 2023 4.630 4.850 4.630 4.745 27,154 -0.04(-0.73%)
Sep 21, 2023 4.600 4.867 4.510 4.780 17,895 +0.15(+3.24%)
Sep 20, 2023 4.660 4.835 4.395 4.630 28,963 -0.11(-2.32%)
Sep 19, 2023 4.540 4.990 4.380 4.740 36,009 +0.20(+4.41%)
Sep 18, 2023 4.760 4.900 4.340 4.540 39,265 -0.21(-4.42%)
Sep 15, 2023 4.500 4.935 4.310 4.750 367,590 +0.22(+4.86%)
Sep 14, 2023 4.670 4.900 4.460 4.530 33,536 -0.23(-4.83%)
Sep 13, 2023 4.800 5.270 4.730 4.760 38,593 -0.11(-2.26%)
Sep 12, 2023 4.830 4.990 4.560 4.870 62,201 +0.08(+1.67%)
Sep 11, 2023 4.590 4.790 34,214 +0.49(+11.40%)
Sep 06, 2023 4.300 0 +0.09(+2.14%)
Sep 05, 2023 3.610 4.450 3.610 4.210 111,829 +0.63(+17.60%)
Sep 01, 2023 3.570 3.710 3.412 3.580 16,871 -0.04(-1.10%)
Aug 31, 2023 3.740 3.750 3.507 3.620 28,497 -0.13(-3.47%)
Aug 30, 2023 3.750 3.900 3.530 3.750 16,521 -0.03(-0.79%)
Aug 29, 2023 3.450 3.890 3.390 3.780 35,202 +0.30(+8.62%)
Aug 28, 2023 3.530 3.560 3.412 3.480 16,298 -0.08(-2.25%)
Aug 25, 2023 3.510 3.600 3.480 3.560 8,211 +0.03(+0.85%)
Aug 24, 2023 3.510 3.580 3.370 3.530 41,751 -0.01(-0.28%)
Aug 23, 2023 3.620 3.650 3.400 3.540 26,468 -0.10(-2.75%)
Aug 22, 2023 3.540 3.750 3.440 3.640 24,603 +0.03(+0.83%)
Aug 21, 2023 3.540 3.750 3.540 3.610 27,621 -0.09(-2.43%)
Aug 18, 2023 3.750 3.750 3.550 3.700 29,126 +0.05(+1.37%)
Aug 17, 2023 3.540 3.800 3.540 3.650 31,597 -0.08(-2.14%)
Aug 16, 2023 3.280 3.880 3.110 3.730 100,163 +0.17(+4.78%)
Aug 15, 2023 2.870 3.630 2.730 3.560 160,883 +0.77(+27.60%)
Aug 14, 2023 2.750 3.000 2.620 2.790 104,429 +0.17(+6.49%)
Aug 11, 2023 2.760 2.950 2.600 2.620 46,740 -0.23(-8.07%)
Aug 10, 2023 2.910 3.000 2.810 2.850 27,397 -0.08(-2.76%)
Aug 09, 2023 3.000 3.060 2.860 2.931 42,783 +0.01(+0.38%)
Aug 08, 2023 3.000 3.020 2.860 2.920 64,392 +0.01(+0.34%)
Aug 07, 2023 3.020 3.050 2.850 2.910 38,738 -0.10(-3.32%)
Aug 04, 2023 3.180 3.184 3.000 3.010 69,785 -0.17(-5.35%)
Aug 03, 2023 3.190 3.450 3.020 3.180 387,152 +0.18(+5.96%)
Aug 02, 2023 3.060 3.130 2.840 3.001 164,162 -0.24(-7.38%)
Aug 01, 2023 3.330 3.440 2.930 3.240 118,761 -0.24(-6.90%)
Jul 31, 2023 3.630 3.636 3.260 3.480 193,663 -0.36(-9.37%)
Jul 28, 2023 3.820 3.920 3.380 3.840 660,893 -0.54(-12.33%)
Jul 27, 2023 4.220 5.410 4.000 4.380 19,997,532 +1.38(+46.00%)
Jul 26, 2023 3.630 3.630 2.830 3.000 589,101 -0.75(-20.00%)
Jul 25, 2023 3.700 5.510 3.650 3.750 1,737,733 +0.27(+7.76%)
Jul 24, 2023 5.010 5.250 3.230 3.480 117,511 -1.96(-36.03%)
Jul 21, 2023 5.920 6.200 5.420 5.440 30,525 -0.71(-11.54%)
Jul 20, 2023 6.420 6.510 5.771 6.150 49,817 -0.36(-5.53%)
Jul 19, 2023 8.260 8.270 5.870 6.510 103,197 -2.08(-24.21%)
Jul 18, 2023 8.610 9.860 7.620 8.590 62,751 -1.15(-11.81%)
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.