Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	CELZ	4.8942	4.8942	4.81	4.81	-0.01	9,224	46	4.73	6.18
2024-04-23	Q	CELZ	4.86	4.9299	4.82	4.8201	0.0001	9,595	55	4.77	5.61
2024-04-22	Q	CELZ	4.81	4.97	4.81	4.8301	0.0201	37,047	105	4.74	6.18
2024-04-19	Q	CELZ	4.81	4.875	4.81	4.81		22,288	45	4.68	6.18
2024-04-18	Q	CELZ	4.92	5.00	4.81	4.81	-0.10	14,499	112	4.52	5.60
2024-04-17	Q	CELZ	5.12	5.295	4.90	4.995	-0.235	19,002	127	4.72	6.18
2024-04-16	Q	CELZ	5.20	5.3016	5.20	5.20	0.0001	4,320	54	5.04	6.18
2024-04-15	Q	CELZ	5.20	5.6165	5.20	5.2325	-0.1075	7,851	55	4.60	5.60
2024-04-12	Q	CELZ	5.24	5.3839	5.20	5.21	-0.26	4,124	64	5.11	5.70
2024-04-11	Q	CELZ	5.47	5.65	5.22	5.465	-0.055	6,100	78	5.22	6.18
2024-04-10	Q	CELZ	5.52	5.595	5.5101	5.595	-0.045	2,234	61	4.72	5.97
2024-04-09	Q	CELZ	5.50	5.64	5.4773	5.64	0.12	3,399	43	4.79	5.76
2024-04-08	Q	CELZ	5.67	5.85	5.53	5.53	-0.02	17,476	144	4.72	5.80
2024-04-05	Q	CELZ	5.64	5.73	5.51	5.52		13,748	95	5.40	6.36
2024-04-04	Q	CELZ	5.5867	5.73	5.42	5.5257	0.0257	6,904	95	4.94	5.61
2024-04-03	Q	CELZ	5.63	5.7899	5.4201	5.50	-0.11	27,067	100	5.01	6.23
2024-04-02	Q	CELZ	5.66	5.68	5.4699	5.62	-0.11	13,043	89	5.03	6.29
2024-04-01	Q	CELZ	5.21	5.80	5.21	5.56	0.35	62,691	402	5.23	5.77
2024-03-29	Q	CELZ	5.20	5.40	5.10	5.21	0.25	0	0	5.12	5.55
2024-03-28	Q	CELZ	5.20	5.40	5.10	5.21	0.25	14,668	126	5.12	5.55
2024-03-27	Q	CELZ	5.18	5.37	5.0206	5.15	0.18	11,516	135	5.03	5.40
2024-03-26	Q	CELZ	5.32	5.32	5.0002	5.09	-0.33	35,093	152	4.89	5.32
2024-03-25	Q	CELZ	5.22	5.60	5.1754	5.42	0.19	8,943	99	5.19	5.95
2024-03-22	Q	CELZ	5.40	5.4657	5.15	5.19	-0.12	11,834	102	5.15	5.93
2024-03-21	Q	CELZ	5.41	5.815	5.14	5.29	-0.03	58,604	305	5.15	6.00
2024-03-20	Q	CELZ	5.34	5.4199	5.0601	5.27	0.13	15,121	139	5.00	5.46
2024-03-19	Q	CELZ	5.38	5.41	5.08	5.14	-0.09	28,202	175	5.10	5.46
2024-03-18	Q	CELZ	5.39	5.83	4.91	5.23	0.13	48,732	349	5.00	13.29
2024-03-15	Q	CELZ	5.29	5.36	4.80	5.36	0.175	64,824	265	4.58	6.00
2024-03-14	Q	CELZ	5.93	6.075	5.05	5.185	-0.705	53,464	280	5.12	5.35
2024-03-13	Q	CELZ	6.37	6.37	5.89	5.89	-0.36	54,971	258	5.82	6.35
2024-03-12	Q	CELZ	6.20	6.4997	6.1502	6.25	-0.20	59,347	292	6.11	6.40
2024-03-11	Q	CELZ	6.01	6.7399	6.01	6.45	0.20	108,221	583	5.80	6.55
2024-03-08	Q	CELZ	6.01	7.4444	5.79	6.25	-0.05	586,695	2,113	6.00	6.80
2024-03-07	Q	CELZ	7.97	10.2812	5.68	6.30	1.54	7,920,516	33,497	5.35	6.20
2024-03-06	Q	CELZ	4.67	5.88	4.39	4.76	0.69	3,568,610	15,170	4.30	6.90
2024-03-05	Q	CELZ	4.205	4.205	4.09	4.129	-0.001	11,794	84	4.50	5.04
2024-03-04	Q	CELZ	4.24	4.24	4.00	4.06	-0.21	12,922	127	3.92	4.14
2024-03-01	Q	CELZ	4.2448	4.2845	4.2021	4.2845	0.0645	4,222	58	3.92	4.95
2024-02-29	Q	CELZ	4.41	4.435	4.16	4.16	-0.16	9,638	79	4.15	4.72
2024-02-28	Q	CELZ	4.22	4.39	4.22	4.39	0.17	2,953	55	4.15	4.50
2024-02-27	Q	CELZ	4.1579	4.4799	4.15	4.3042	0.0242	5,536	93	3.66	4.50
2024-02-26	Q	CELZ	4.03	4.28	3.9732	4.28	0.14	3,730	63	3.67	4.53
2024-02-23	Q	CELZ	4.1175	4.16	3.93	4.03	-0.09	7,319	87	4.00	4.14
2024-02-22	Q	CELZ	4.21	4.2999	4.20	4.20	0.0799	7,744	63	4.11	4.32
2024-02-21	Q	CELZ	4.30	4.3179	4.30	4.30		1,665	43	3.76	5.00
2024-02-20	Q	CELZ	4.22	4.405	4.22	4.31	0.08	5,699	51	4.20	4.40
2024-02-19	Q	CELZ	4.325	4.35	4.2293	4.2293	0.0093	0	0	4.22	4.74
2024-02-16	Q	CELZ	4.325	4.35	4.2293	4.2293	0.0093	4,824	43	4.22	4.74
2024-02-15	Q	CELZ	4.3187	4.3199	4.23	4.23	-0.10	3,137	43	3.81	4.32
2024-02-14	Q	CELZ	4.2341	4.3499	4.2341	4.3499	0.1099	2,453	34	2.60	4.40
2024-02-13	Q	CELZ	4.21	4.35	4.21	4.21	-0.0041	13,040	68	4.18	4.29
2024-02-12	Q	CELZ	4.21	4.3599	4.21	4.22	-0.055	5,305	67	3.66	4.38
2024-02-09	Q	CELZ	4.22	4.3684	4.21	4.294	0.035	4,242	38	4.22	4.75
2024-02-08	Q	CELZ	4.30	4.3194	4.23	4.23	-0.02	2,001	51	3.48	4.27
2024-02-07	Q	CELZ	4.22	4.35	4.22	4.2495	-0.0305	6,652	54	2.63	4.38
2024-02-06	Q	CELZ	4.23	4.25	4.23	4.25	-0.0099	1,086	28	4.20	4.94
2024-02-05	Q	CELZ	4.23	4.2429	4.22	4.2201	0.0001	1,745	44	4.20	4.87
2024-02-02	Q	CELZ	4.30	4.3076	4.22	4.255	-0.075	5,996	53	4.02	4.68
2024-02-01	Q	CELZ	4.2316	4.2763	4.22	4.2346	0.0046	5,198	56	4.21	4.50
2024-01-31	Q	CELZ	4.24	4.2899	4.23	4.23	-0.07	7,469	57	4.09	4.90
2024-01-30	Q	CELZ	4.24	4.3009	4.24	4.24	-0.01	1,647	39	4.24	4.88
2024-01-29	Q	CELZ	4.27	4.27	4.2664	4.2664	-0.0336	708	38	4.20	4.30
2024-01-26	Q	CELZ	4.25	4.3499	4.2499	4.30	0.07	10,314	40	4.09	4.92