Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.350 -0.118 (-2.63%)
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 (%)
Jun 30, 2022 6.903 8.120 6.300 7.500 302,536 +0.56(+8.01%)
Jun 29, 2022 6.800 7.253 6.600 6.944 192,480 +0.11(+1.55%)
Jun 28, 2022 6.667 7.089 6.600 6.838 99,163 -0.06(-0.90%)
Jun 27, 2022 6.600 7.150 6.400 6.900 139,600 +0.38(+5.78%)
Jun 24, 2022 6.500 6.900 6.358 6.523 111,090 +0.20(+3.11%)
Jun 23, 2022 6.400 6.900 6.250 6.326 26,482 -0.02(-0.38%)
Jun 22, 2022 6.100 6.680 5.910 6.350 29,484 -0.01(-0.13%)
Jun 21, 2022 6.401 6.599 6.100 6.358 26,208 +0.15(+2.38%)
Jun 17, 2022 6.225 6.870 6.000 6.210 52,784 -0.43(-6.46%)
Jun 16, 2022 6.700 7.079 6.160 6.639 51,521 -0.46(-6.49%)
Jun 15, 2022 7.884 8.150 6.800 7.100 308,214 +0.10(+1.43%)
Jun 14, 2022 7.300 10.50 6.600 7.000 578,776 -0.36(-4.89%)
Jun 13, 2022 8.500 8.600 7.000 7.360 56,062 -1.12(-13.22%)
Jun 10, 2022 8.600 9.059 8.202 8.481 19,751 -0.12(-1.38%)
Jun 09, 2022 9.100 9.100 8.400 8.600 24,211 -0.30(-3.37%)
Jun 08, 2022 8.800 9.100 8.700 8.900 18,417 +0.05(+0.61%)
Jun 07, 2022 9.500 9.600 8.780 8.846 19,193 -0.39(-4.26%)
Jun 06, 2022 9.600 9.600 8.761 9.240 28,910 -0.18(-1.91%)
Jun 03, 2022 9.500 9.700 9.200 9.420 11,086 -0.07(-0.74%)
Jun 02, 2022 9.600 9.700 9.250 9.490 12,485 -0.01(-0.11%)
Jun 01, 2022 10.10 10.10 9.321 9.500 24,366 +0.29(+3.15%)
May 31, 2022 9.200 9.750 9.193 9.210 18,304 -0.08(-0.90%)
May 27, 2022 9.800 9.800 9.200 9.294 30,324 -0.41(-4.19%)
May 26, 2022 9.703 10.10 9.105 9.700 35,767 -0.10(-1.03%)
May 25, 2022 9.800 10.10 9.700 9.801 37,079 -0.20(-1.99%)
May 24, 2022 10.00 10.17 9.600 10.00 41,843 -0.10(-0.99%)
May 23, 2022 10.00 10.80 9.000 10.10 81,665 -0.10(-0.98%)
May 20, 2022 16.00 16.00 9.395 10.20 274,313 -5.10(-33.33%)
May 19, 2022 14.70 16.60 14.70 15.30 17,774 -0.40(-2.55%)
May 18, 2022 15.50 16.20 14.90 15.70 11,721 -0.30(-1.88%)
May 17, 2022 16.90 17.40 15.80 16.00 8,743 -0.90(-5.33%)
May 16, 2022 18.50 18.80 16.60 16.90 17,956 -1.60(-8.65%)
May 13, 2022 15.20 19.00 15.00 18.50 31,658 +3.70(+25.00%)
May 12, 2022 13.90 14.80 13.20 14.80 11,445 +0.90(+6.47%)
May 11, 2022 14.10 14.60 13.50 13.90 9,251 -0.20(-1.42%)
May 10, 2022 14.60 15.20 14.00 14.10 21,711 +0.30(+2.17%)
May 09, 2022 14.80 14.88 13.60 13.80 18,224 -1.20(-8.00%)
May 06, 2022 16.10 16.10 14.70 15.00 32,207 -1.50(-9.09%)
May 05, 2022 17.50 18.00 16.20 16.50 58,367 -1.60(-8.84%)
May 04, 2022 18.50 18.70 16.90 18.10 64,429 -0.20(-1.09%)
May 03, 2022 18.10 19.00 17.80 18.30 18,132 -0.40(-2.14%)
May 02, 2022 19.20 20.20 17.90 18.70 38,869 -0.10(-0.53%)
Apr 29, 2022 19.00 20.10 18.50 18.80 32,030 -1.20(-6.00%)
Apr 28, 2022 20.40 20.80 19.50 20.00 40,789 +0.00(+0.00%)
Apr 27, 2022 20.60 21.40 19.65 20.00 20,107 -0.90(-4.31%)
Apr 26, 2022 22.00 22.50 20.50 20.90 32,238 -1.10(-5.00%)
Apr 25, 2022 19.60 22.35 19.40 22.00 40,722 +0.10(+0.46%)
Apr 22, 2022 20.30 22.00 20.30 21.90 35,062 +1.40(+6.83%)
Apr 21, 2022 23.50 24.00 20.00 20.50 89,342 -4.00(-16.33%)
Apr 20, 2022 24.10 27.50 23.40 24.50 751,266 +2.10(+9.38%)
Apr 19, 2022 22.50 23.40 22.20 22.40 13,053 -0.10(-0.44%)
Apr 18, 2022 26.20 27.20 22.50 22.50 38,559 -3.70(-14.12%)
Apr 14, 2022 30.20 30.40 26.00 26.20 44,147 -3.10(-10.58%)
Apr 13, 2022 30.20 31.20 28.00 29.30 45,170 -0.90(-2.98%)
Apr 12, 2022 31.60 32.30 29.20 30.20 27,837 -2.30(-7.08%)
Apr 11, 2022 34.50 35.80 30.10 32.50 95,752 -2.60(-7.41%)
Apr 08, 2022 34.70 38.30 34.00 35.10 119,182 -0.40(-1.13%)
Apr 07, 2022 35.40 37.10 33.50 35.50 121,239 -0.60(-1.66%)
Apr 06, 2022 32.80 38.00 32.80 36.10 111,688 +2.10(+6.18%)
Apr 05, 2022 35.50 36.71 33.00 34.00 72,577 -2.00(-5.56%)
Apr 04, 2022 36.50 41.50 35.40 36.00 162,554 -0.60(-1.64%)
Apr 01, 2022 36.40 37.30 33.70 36.60 163,229 -2.40(-6.15%)
Mar 31, 2022 37.70 45.00 37.10 39.00 2,025,094 +5.10(+15.04%)
Mar 30, 2022 35.80 36.60 31.00 33.90 210,583 -2.60(-7.12%)
Mar 29, 2022 39.40 39.97 34.50 36.50 342,821 -8.90(-19.60%)
Mar 28, 2022 40.60 51.45 38.00 45.40 4,337,631 +10.60(+30.46%)
Mar 25, 2022 31.00 36.50 29.40 34.80 559,274 +2.40(+7.41%)
Mar 24, 2022 28.80 32.90 27.30 32.40 707,668 +1.40(+4.52%)
Mar 23, 2022 34.50 39.00 26.30 31.00 13,985,890 +14.00(+82.35%)
Mar 22, 2022 17.00 18.00 16.30 17.00 46,952 +0.00(+0.00%)
Mar 21, 2022 17.70 18.90 16.30 17.00 114,017 +1.40(+8.97%)
Mar 18, 2022 17.10 20.60 15.60 15.60 139,696 -1.50(-8.77%)
Mar 17, 2022 17.00 17.90 16.90 17.10 9,240 +0.10(+0.59%)
Mar 16, 2022 15.40 17.00 15.00 17.00 15,785 +1.80(+11.84%)
Mar 15, 2022 14.90 15.90 14.30 15.20 4,122 +0.00(+0.00%)
Mar 14, 2022 15.20 16.20 14.41 15.20 7,020 -0.50(-3.18%)
Mar 11, 2022 16.50 16.50 15.00 15.70 11,926 -0.60(-3.68%)
Mar 10, 2022 15.50 16.90 14.20 16.30 23,989 +0.70(+4.49%)
Mar 09, 2022 14.70 16.00 14.44 15.60 49,190 +2.30(+17.29%)
Mar 08, 2022 14.20 14.90 13.20 13.30 27,709 -1.60(-10.74%)
Mar 07, 2022 16.00 16.40 14.90 14.90 34,392 -1.80(-10.78%)
Mar 04, 2022 17.50 17.70 16.50 16.70 14,737 -1.00(-5.65%)
Mar 03, 2022 17.60 17.92 17.30 17.70 8,719 -0.10(-0.56%)
Mar 02, 2022 17.70 18.20 17.30 17.80 17,717 +0.60(+3.49%)
Mar 01, 2022 17.60 18.20 17.00 17.20 21,521 -1.00(-5.49%)
Feb 28, 2022 18.60 18.57 17.60 18.20 24,565 -0.40(-2.15%)
Feb 25, 2022 21.00 20.00 18.60 18.60 139,802 +0.30(+1.64%)
Feb 24, 2022 15.30 18.80 15.60 18.30 37,318 -0.60(-3.17%)
Feb 23, 2022 18.70 19.30 17.50 18.90 63,570 -0.20(-1.05%)
Feb 22, 2022 16.80 19.70 16.50 19.10 208,190 +0.80(+4.37%)
Feb 18, 2022 18.30 0 +2.60(+16.56%)
Feb 17, 2022 14.40 16.50 13.20 15.70 245,474 +0.80(+5.37%)
Feb 16, 2022 15.50 15.70 14.50 14.90 19,992 -0.70(-4.49%)
Feb 15, 2022 16.00 16.00 15.10 15.60 6,674 +0.30(+1.96%)
Feb 14, 2022 15.70 16.30 14.70 15.30 20,958 -0.40(-2.55%)
Feb 11, 2022 17.00 17.50 15.40 15.70 34,990 -1.70(-9.77%)
Feb 10, 2022 16.80 17.60 16.80 17.40 12,182 +0.50(+2.96%)
Feb 09, 2022 17.60 17.60 16.70 16.90 16,913 -0.10(-0.59%)
Feb 08, 2022 17.90 18.00 16.55 17.00 23,620 -0.80(-4.49%)
Feb 07, 2022 17.70 18.50 17.30 17.80 21,478 -0.20(-1.11%)
Feb 04, 2022 18.60 19.30 17.79 18.00 29,677 -0.60(-3.23%)
Feb 03, 2022 20.10 18.40 18.60 29,528 -1.70(-8.37%)
Feb 02, 2022 20.70 20.70 20.10 20.30 17,448 +0.20(+1.00%)
Feb 01, 2022 20.60 21.00 20.10 20.10 27,341 -0.40(-1.95%)
Jan 31, 2022 21.10 20.10 20.50 31,505 -0.50(-2.38%)
Jan 28, 2022 21.00 22.50 20.80 21.00 37,219 +0.00(+0.00%)
Jan 27, 2022 24.00 24.90 21.00 21.00 57,909 -3.00(-12.50%)
Jan 26, 2022 26.80 27.00 24.00 24.00 44,574 -2.80(-10.45%)
Jan 25, 2022 26.50 27.20 25.50 26.80 32,427 -0.20(-0.74%)
Jan 24, 2022 25.00 27.40 24.10 27.00 86,925 +1.70(+6.72%)
Jan 21, 2022 24.00 25.60 23.02 25.30 75,805 +1.00(+4.12%)
Jan 20, 2022 25.00 27.80 24.10 24.30 148,314 +0.70(+2.97%)
Jan 19, 2022 23.50 24.90 22.42 23.60 57,243 +0.30(+1.29%)
Jan 18, 2022 23.40 25.30 21.50 23.30 86,546 -0.10(-0.43%)
Jan 14, 2022 23.40 0 -0.93(-3.82%)
Jan 13, 2022 27.60 27.60 24.30 24.33 47,884 -3.17(-11.53%)
Jan 12, 2022 30.10 30.50 26.30 27.50 110,502 -3.40(-11.00%)
Jan 11, 2022 32.10 32.40 29.00 30.90 122,779 -2.50(-7.49%)
Jan 10, 2022 33.80 36.12 31.10 33.40 227,634 +1.30(+4.05%)
Jan 07, 2022 30.30 36.10 29.40 32.10 448,545 +0.50(+1.58%)
Jan 06, 2022 30.20 33.90 26.80 31.60 351,022 +1.30(+4.29%)
Jan 05, 2022 27.67 33.40 26.30 30.30 762,391 -0.30(-0.98%)
Jan 04, 2022 28.60 31.50 25.10 30.60 608,501 -1.40(-4.37%)
Jan 03, 2022 32.70 38.80 29.60 32.00 6,422,801 +9.90(+44.80%)
Dec 31, 2021 20.30 23.30 20.30 22.10 146,980 +1.60(+7.80%)
Dec 30, 2021 19.70 21.80 19.30 20.50 67,008 +0.65(+3.27%)
Dec 29, 2021 20.30 20.50 19.00 19.85 62,570 -0.95(-4.57%)
Dec 28, 2021 21.50 21.60 19.70 20.80 92,536 -0.10(-0.48%)
Dec 27, 2021 19.80 21.50 19.10 20.90 125,515 +0.80(+3.98%)
Dec 23, 2021 19.70 21.50 19.50 20.10 109,877 +0.50(+2.55%)
Dec 22, 2021 20.10 20.70 19.00 19.60 84,512 -1.80(-8.41%)
Dec 21, 2021 19.50 25.00 19.20 21.40 402,049 +3.20(+17.58%)
Dec 20, 2021 20.00 21.00 17.80 18.20 115,307 -2.80(-13.33%)
Dec 17, 2021 21.80 22.40 20.00 21.00 117,171 -0.80(-3.67%)
Dec 16, 2021 21.40 23.48 21.00 21.80 76,130 -1.20(-5.21%)
Dec 15, 2021 24.30 24.60 21.40 23.00 132,280 -1.50(-6.12%)
Dec 14, 2021 24.50 27.30 23.40 24.50 287,669 -1.30(-5.04%)
Dec 13, 2021 25.00 27.50 21.50 25.80 490,622 -0.80(-3.01%)
Dec 10, 2021 18.90 32.50 18.00 26.60 1,715,860 +8.30(+45.36%)
Dec 09, 2021 19.90 20.00 18.00 18.30 43,240 -1.70(-8.50%)
Dec 08, 2021 16.70 20.40 16.70 20.00 122,223 +3.20(+19.05%)
Dec 07, 2021 18.20 18.20 15.82 16.80 121,856 +0.60(+3.70%)
Dec 06, 2021 25.00 25.00 16.10 16.20 108,907 -5.90(-26.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.