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

Carmell Corporation - Common Stock (NQ: CTCX )

0.2847 +0.0591 (+26.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.4328 0.4796 0.2610 0.2847 61,351,268 +0.06(+26.20%)
Dec 23, 2024 0.2199 0.2290 0.2089 0.2256 484,241 +0.01(+2.36%)
Dec 20, 2024 0.2154 0.2300 0.2019 0.2204 1,300,897 +0.01(+4.06%)
Dec 19, 2024 0.2223 0.2418 0.2112 0.2118 352,159 -0.02(-8.03%)
Dec 18, 2024 0.2310 0.2317 0.2179 0.2303 282,786 +0.00(+0.13%)
Dec 17, 2024 0.2100 0.2300 0.2060 0.2300 292,061 +0.01(+6.09%)
Dec 16, 2024 0.2118 0.2199 0.2001 0.2168 203,192 +0.01(+3.24%)
Dec 13, 2024 0.2241 0.2298 0.2050 0.2100 236,037 -0.01(-3.58%)
Dec 12, 2024 0.2300 0.2340 0.2130 0.2178 515,404 -0.00(-1.49%)
Dec 11, 2024 0.2350 0.2352 0.2202 0.2211 97,035 -0.01(-5.51%)
Dec 10, 2024 0.2698 0.2790 0.2213 0.2340 1,196,464 -0.04(-15.86%)
Dec 09, 2024 0.3000 0.3061 0.2570 0.2781 391,851 -0.03(-8.82%)
Dec 06, 2024 0.3300 0.3361 0.3044 0.3050 75,969 -0.02(-6.30%)
Dec 05, 2024 0.3400 0.3500 0.3081 0.3255 129,328 -0.02(-7.00%)
Dec 04, 2024 0.3400 0.3620 0.3301 0.3500 197,517 -0.00(-1.13%)
Dec 03, 2024 0.3590 0.3800 0.3206 0.3540 627,769 +0.01(+2.61%)
Dec 02, 2024 0.3022 0.3500 0.2843 0.3450 1,841,547 +0.04(+14.20%)
Nov 29, 2024 0.2880 0.3600 0.2729 0.3021 594,125 +0.03(+9.46%)
Nov 27, 2024 0.2592 0.2950 0.2592 0.2760 165,599 +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 0.2454 0.2530 0.2335 0.2459 166,060 -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 834,138 -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 93,774 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.