Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carmell Corporation - Common Stock (NQ: CTCX )

0.2760 +0.0159 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2592 0.2950 0.2592 0.2760 161,675 +0.02(+6.11%)
Nov 26, 2024 0.2519 0.2692 0.2415 0.2601 112,633 +0.01(+3.26%)
Nov 25, 2024 0.2400 0.2728 0.2381 0.2519 336,758 +0.01(+2.61%)
Nov 22, 2024 0.2410 0.2630 0.2271 0.2455 180,944 -0.00(-0.93%)
Nov 21, 2024 0.2450 0.2499 0.2378 0.2478 72,434 +0.00(+0.77%)
Nov 20, 2024 0.2500 0.2530 0.2335 0.2459 166,050 -0.00(-1.24%)
Nov 19, 2024 0.2383 0.2590 0.2300 0.2490 282,042 +0.00(+0.16%)
Nov 18, 2024 0.2263 0.2514 0.2195 0.2486 415,868 +0.02(+7.16%)
Nov 15, 2024 0.2400 0.2483 0.2110 0.2320 749,521 -0.05(-17.73%)
Nov 14, 2024 0.2731 0.2832 0.2603 0.2820 3,895,235 +0.01(+3.41%)
Nov 13, 2024 0.2700 0.2850 0.2607 0.2727 232,953 -0.01(-2.26%)
Nov 12, 2024 0.2740 0.2850 0.2664 0.2790 174,322 +0.00(+1.09%)
Nov 11, 2024 0.2911 0.3079 0.2500 0.2760 333,675 -0.02(-7.07%)
Nov 08, 2024 0.3000 0.3200 0.2926 0.2970 88,475 -0.01(-1.72%)
Nov 07, 2024 0.2999 0.3298 0.2780 0.3022 324,541 -0.02(-4.97%)
Nov 06, 2024 0.2700 0.3800 0.2700 0.3180 1,709,725 +0.05(+18.22%)
Nov 05, 2024 0.2722 0.2903 0.2600 0.2690 276,638 -0.00(-1.18%)
Nov 04, 2024 0.3250 0.3250 0.2011 0.2722 533,331 -0.05(-16.25%)
Nov 01, 2024 0.3322 0.3364 0.3200 0.3250 111,104 -0.01(-2.17%)
Oct 31, 2024 0.3470 0.3593 0.3120 0.3322 404,124 -0.02(-4.81%)
Oct 30, 2024 0.3300 0.3730 0.3300 0.3490 1,237,761 +0.02(+4.52%)
Oct 29, 2024 0.3500 0.3500 0.3222 0.3339 329,904 -0.01(-2.51%)
Oct 28, 2024 0.3500 0.3650 0.3419 0.3425 391,083 -0.01(-2.14%)
Oct 25, 2024 0.3490 0.3799 0.3310 0.3500 549,899 +0.00(+0.00%)
Oct 24, 2024 0.3787 0.3950 0.3486 0.3500 362,397 -0.02(-6.02%)
Oct 23, 2024 0.4500 0.4500 0.3680 0.3724 833,766 -0.08(-17.68%)
Oct 22, 2024 0.5300 0.5300 0.4400 0.4524 844,301 -0.07(-12.65%)
Oct 21, 2024 0.5300 0.5500 0.4700 0.5179 2,159,791 -0.02(-3.32%)
Oct 18, 2024 0.5000 0.7397 0.5000 0.5357 15,873,101 +0.06(+11.60%)
Oct 17, 2024 0.5200 0.7888 0.4800 0.4800 10,589,749 -0.15(-23.72%)
Oct 16, 2024 0.5011 1.270 0.4257 0.6293 203,511,088 +0.28(+82.04%)
Oct 15, 2024 0.3359 0.3720 0.3226 0.3457 13,132,935 -0.00(-0.55%)
Oct 14, 2024 0.3473 0.3600 0.3173 0.3476 381,696 -0.01(-2.91%)
Oct 11, 2024 0.3300 0.3700 0.3265 0.3580 725,901 -0.02(-6.45%)
Oct 10, 2024 0.3900 0.3960 0.3630 0.3827 1,101,646 -0.05(-10.77%)
Oct 09, 2024 0.4200 0.4377 0.3620 0.4289 38,944,932 +0.09(+27.27%)
Oct 08, 2024 0.3414 0.3550 0.3022 0.3370 304,347 -0.02(-5.20%)
Oct 07, 2024 0.3860 0.4030 0.3387 0.3555 86,652 -0.04(-10.00%)
Oct 04, 2024 0.3600 0.4016 0.3310 0.3950 93,293 +0.03(+6.76%)
Oct 03, 2024 0.3395 0.3700 0.2900 0.3700 195,037 +0.02(+5.71%)
Oct 02, 2024 0.4100 0.4088 0.3301 0.3500 1,020,932 -0.08(-19.52%)
Oct 01, 2024 0.4100 0.4350 0.3712 0.4349 276,562 +0.03(+8.32%)
Sep 30, 2024 0.3500 0.4200 0.3500 0.4015 66,006 +0.03(+8.51%)
Sep 27, 2024 0.3800 0.3800 0.3200 0.3700 90,257 -0.00(-0.80%)
Sep 26, 2024 0.3102 0.4799 0.2900 0.3730 116,768 +0.06(+20.25%)
Sep 25, 2024 0.3300 0.3366 0.3003 0.3102 75,702 -0.01(-3.99%)
Sep 24, 2024 0.3665 0.3757 0.3231 0.3231 29,715 -0.04(-10.32%)
Sep 23, 2024 0.4100 0.4100 0.3600 0.3603 34,715 -0.05(-12.42%)
Sep 20, 2024 0.3852 0.4114 0.3700 0.4114 87,375 +0.02(+5.49%)
Sep 19, 2024 0.4400 0.4588 0.3701 0.3900 39,661 -0.01(-2.50%)
Sep 18, 2024 0.4418 0.4658 0.4000 0.4000 37,820 -0.03(-7.21%)
Sep 17, 2024 0.4490 0.5142 0.4311 0.4311 28,253 +0.00(+0.16%)
Sep 16, 2024 0.4700 0.4922 0.4303 0.4304 19,667 -0.04(-8.43%)
Sep 13, 2024 0.4860 0.4860 0.4500 0.4700 32,602 +0.01(+2.91%)
Sep 12, 2024 0.5143 0.5143 0.4567 0.4567 38,919 -0.03(-5.84%)
Sep 11, 2024 0.5145 0.5145 0.4607 0.4850 70,792 +0.02(+3.19%)
Sep 10, 2024 0.4500 0.5000 0.4440 0.4700 50,139 +0.01(+1.73%)
Sep 09, 2024 0.5120 0.5120 0.4505 0.4620 85,427 -0.01(-2.04%)
Sep 06, 2024 0.5160 0.5160 0.4505 0.4716 28,609 -0.02(-4.90%)
Sep 05, 2024 0.5599 0.5599 0.4500 0.4959 24,390 -0.06(-11.29%)
Sep 04, 2024 0.4600 0.5768 0.4594 0.5590 25,019 +0.06(+11.82%)
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.