Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Carmell Corporation - Common Stock (NQ: CTCX )

0.3255 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.3400 0.3500 0.3081 0.3255 127,856 -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 0.2500 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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.