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 (%)
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%)
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.