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 (%)
May 17, 2024 2.080 2.340 2.050 2.050 28,007 -0.23(-10.09%)
May 16, 2024 2.280 2.280 2.280 2.280 184 -0.05(-2.15%)
May 15, 2024 2.047 2.360 2.047 2.330 14,898 +0.16(+7.37%)
May 14, 2024 2.080 2.178 2.020 2.170 9,576 -0.01(-0.45%)
May 13, 2024 2.110 2.180 2.110 2.180 676 +0.13(+6.34%)
May 10, 2024 2.070 2.080 2.010 2.050 16,710 -0.13(-5.96%)
May 09, 2024 2.260 2.260 2.100 2.180 9,050 +0.12(+5.82%)
May 08, 2024 2.182 2.280 2.060 2.060 5,860 +0.01(+0.49%)
May 07, 2024 2.090 2.190 2.050 2.050 2,866 +0.03(+1.49%)
May 06, 2024 2.150 2.250 2.000 2.020 6,904 -0.18(-8.18%)
May 03, 2024 2.050 2.290 1.820 2.200 6,951 +0.15(+7.32%)
May 02, 2024 2.071 2.071 2.050 2.050 1,636 +0.00(+0.00%)
May 01, 2024 2.440 2.440 1.870 2.050 4,419 +0.05(+2.50%)
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%)
Feb 02, 2024 3.490 3.490 3.250 3.420 1,042 +0.02(+0.59%)
Jan 31, 2024 3.400 552 -0.12(-3.27%)
Jan 30, 2024 3.730 3.730 3.300 3.515 3,544 -0.11(-3.03%)
Jan 29, 2024 3.250 3.750 3.250 3.625 7,113 +0.22(+6.31%)
Jan 26, 2024 3.010 3.410 3.010 3.410 995 +0.19(+6.03%)
Jan 24, 2024 3.216 153 +0.12(+3.74%)
Jan 23, 2024 3.300 3.300 3.020 3.100 1,784 -0.08(-2.52%)
Jan 22, 2024 3.040 3.280 3.030 3.180 7,075 -0.04(-1.24%)
Jan 19, 2024 3.110 3.220 3.110 3.220 886 -0.09(-2.72%)
Jan 17, 2024 3.310 161 -0.19(-5.43%)
Jan 16, 2024 3.360 3.750 3.260 3.500 6,397 -0.02(-0.57%)
Jan 12, 2024 3.270 3.530 3.250 3.520 3,137 -0.01(-0.29%)
Jan 11, 2024 3.800 3.800 3.530 3.530 4,797 -0.44(-11.08%)
Jan 10, 2024 3.500 4.000 3.400 3.970 17,738 +0.67(+20.30%)
Jan 09, 2024 3.440 3.875 3.300 3.300 15,951 -0.22(-6.27%)
Jan 08, 2024 3.388 3.570 3.388 3.521 1,009 -0.08(-2.20%)
Jan 04, 2024 3.600 885 -0.09(-2.44%)
Jan 03, 2024 3.510 3.730 3.500 3.690 3,296 -0.13(-3.40%)
Jan 02, 2024 3.800 3.820 3.470 3.820 1,940 +0.01(+0.26%)
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%)
Oct 02, 2023 3.580 3.804 3.575 3.730 9,828 +0.13(+3.53%)
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.