Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carmell Corporation - Common Stock (NQ: CTCX )

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.000 2.190 1.855 1.990 12,910 -0.01(-0.50%)
Jun 13, 2024 2.110 2.190 2.000 2.000 4,258 -0.09(-4.31%)
Jun 12, 2024 2.330 2.330 2.000 2.090 21,824 -0.15(-6.49%)
Jun 11, 2024 2.460 2.480 2.140 2.235 10,542 -0.27(-10.60%)
Jun 10, 2024 2.500 2.600 2.450 2.500 14,807 -0.06(-2.34%)
Jun 07, 2024 2.500 2.600 2.500 2.560 7,395 -0.03(-1.16%)
Jun 06, 2024 2.540 2.650 2.530 2.590 11,801 -0.06(-2.26%)
Jun 05, 2024 2.550 2.650 2.435 2.650 4,757 +0.05(+1.92%)
Jun 04, 2024 2.590 2.645 2.590 2.600 5,015 +0.01(+0.39%)
Jun 03, 2024 2.490 2.590 2.340 2.590 20,891 +0.10(+4.02%)
May 31, 2024 2.360 2.600 2.230 2.490 6,247 +0.04(+1.63%)
May 30, 2024 2.560 2.633 2.450 2.450 17,842 -0.18(-6.92%)
May 29, 2024 2.620 2.650 2.563 2.632 4,182 +0.10(+4.04%)
May 28, 2024 2.650 2.650 2.430 2.530 6,646 -0.04(-1.56%)
May 24, 2024 2.640 2.650 2.460 2.570 85,562 +0.06(+2.39%)
May 23, 2024 2.520 2.930 2.410 2.510 83,477 +0.01(+0.41%)
May 22, 2024 2.270 2.550 2.130 2.500 28,809 +0.10(+4.16%)
May 21, 2024 2.340 2.450 2.230 2.400 4,126 +0.10(+4.35%)
May 20, 2024 2.190 2.300 2.180 2.300 2,699 +0.25(+12.20%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.