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 (%)
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%)
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%)
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.