Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Carmell Corporation - Common Stock (NQ: CTCX )

0.3322 -0.0168 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.