Australia Markets open in 9 hrs 39 mins

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.29000.0000 (0.00%)
As of 10:17AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.28251.29001.28001.29001.29002,971
17 May 20221.28901.30001.28001.29001.290069,600
16 May 20221.26001.28001.26001.26001.260050,800
13 May 20221.27001.28001.24001.26001.260039,400
12 May 20221.29001.29101.25001.25001.250068,900
11 May 20221.22001.30001.22001.29001.290058,400
10 May 20221.26001.27001.22001.27001.270038,400
09 May 20221.29001.30001.23101.25001.2500224,200
06 May 20221.31001.32001.28001.29001.290089,600
05 May 20221.30001.33001.28001.31001.3100103,300
04 May 20221.30001.33001.25001.32001.3200146,100
03 May 20221.35601.36001.31001.32001.3200119,300
02 May 20221.37001.38001.26001.34001.3400955,300
29 Apr 20221.26001.30501.26001.26001.260064,100
28 Apr 20221.25001.30001.25001.26001.260098,300
27 Apr 20221.24001.30001.24001.24001.240053,500
26 Apr 20221.32001.34001.16001.24001.240080,700
25 Apr 20221.31001.33001.22001.27001.270043,600
22 Apr 20221.32601.38001.26001.35001.350019,300
21 Apr 20221.28001.35001.28001.33001.330020,300
20 Apr 20221.33001.38001.31001.36001.360040,300
19 Apr 20221.33001.38001.27001.34001.340018,100
18 Apr 20221.16001.36001.15001.27001.2700264,700
14 Apr 20221.34001.40001.31001.37001.370011,000
13 Apr 20221.34001.42001.30001.30001.300039,800
12 Apr 20221.38001.40001.33001.36001.360030,100
11 Apr 20221.31001.40001.31001.40001.400017,300
08 Apr 20221.44001.44001.32801.38001.380011,900
07 Apr 20221.36001.40001.31001.38001.380024,000
06 Apr 20221.34301.41001.34301.36001.360036,300
05 Apr 20221.35001.40001.31001.39001.390015,200
04 Apr 20221.37701.37701.32001.34001.340030,000
01 Apr 20221.34001.38001.30001.32501.325038,700
31 Mar 20221.30001.33001.30001.32001.32007,700
30 Mar 20221.36001.36001.32001.36001.360017,100
29 Mar 20221.41001.45001.33001.36001.360060,200
28 Mar 20221.29201.35001.23001.35001.350043,200
25 Mar 20221.28501.30001.22001.27001.270030,500
24 Mar 20221.29001.37001.26001.28001.2800253,600
23 Mar 20221.32001.32001.29001.29001.2900110,000
22 Mar 20221.31001.35001.31001.32001.320038,300
21 Mar 20221.36001.36001.25001.25001.250043,900
18 Mar 20221.36001.45001.36001.38001.380051,900
17 Mar 20221.31001.40001.23001.34001.340049,000
16 Mar 20221.25001.38001.22001.28001.2800215,400
15 Mar 20221.18001.18601.07501.13001.130070,900
14 Mar 20221.27001.31001.16001.19001.190093,600
11 Mar 20221.50001.50001.28601.34001.340063,200
10 Mar 20221.45001.50001.42001.50001.5000181,000
09 Mar 20221.46001.48001.43001.48001.48009,400
08 Mar 20221.45001.48001.42001.42001.420026,200
07 Mar 20221.46001.50001.40001.48001.480070,700
04 Mar 20221.40001.51001.39001.50501.5050265,900
03 Mar 20221.56001.56001.42001.46001.4600207,700
02 Mar 20221.57001.58001.52201.55001.550061,500
01 Mar 20221.54001.58001.53401.56001.560030,000
28 Feb 20221.55001.58001.54001.54001.540046,100
25 Feb 20221.54001.59001.54001.58001.580080,000
24 Feb 20221.53901.58001.53001.57001.5700116,800
23 Feb 20221.61501.63001.55001.58001.580044,400
22 Feb 20221.53001.71801.53001.64001.6400126,400
18 Feb 20221.60001.62001.53001.62001.620053,500
17 Feb 20221.52001.64001.51001.61001.610088,900
16 Feb 20221.51001.52001.49001.52001.520013,800
15 Feb 20221.51001.53001.49001.52001.520030,500
14 Feb 20221.49001.52001.49001.52001.5200165,200
11 Feb 20221.46001.53001.43001.51001.510083,000
10 Feb 20221.47001.58001.45001.50001.500068,600
09 Feb 20221.47001.54001.45001.52001.520057,800
08 Feb 20221.51001.54001.46001.46001.460059,700
07 Feb 20221.51001.51001.45001.50001.500079,000
04 Feb 20221.42001.51001.41001.51001.510080,300
03 Feb 20221.39001.44001.35001.42001.420083,900
02 Feb 20221.43001.43001.35001.38001.380027,000
01 Feb 20221.30001.42001.30001.40001.4000120,900
31 Jan 20221.20001.30001.16001.29001.2900129,100
28 Jan 20221.19001.20001.16001.19501.1950105,900
27 Jan 20221.25001.28001.20001.21001.2100151,000
26 Jan 20221.28001.35001.25001.26001.2600109,300
25 Jan 20221.18001.36001.18001.28001.280089,100
24 Jan 20221.28001.30001.15001.21001.2100155,100
21 Jan 20221.34001.36201.28001.30001.3000207,000
20 Jan 20221.44001.44101.33001.37001.3700176,500
19 Jan 20221.42001.49001.38001.41001.4100185,700
18 Jan 20221.40001.56001.39001.42001.4200394,800
14 Jan 20221.50001.57001.43001.44001.4400150,500
13 Jan 20221.49001.57001.42001.45001.4500321,800
12 Jan 20221.46001.51001.46001.48001.480071,800
11 Jan 20221.43001.50001.41001.44001.4400135,500
10 Jan 20221.49001.49001.40201.46001.4600197,100
07 Jan 20221.57001.57001.44001.49001.4900108,600
06 Jan 20221.44001.52501.33001.51001.5100321,300
05 Jan 20221.53901.54001.41001.43001.4300472,200
04 Jan 20221.65001.70001.48001.51001.51001,307,500
03 Jan 20221.89002.02001.72001.80001.800020,380,400
31 Dec 20211.47001.60001.44001.53001.5300136,200
30 Dec 20211.30001.65001.25001.50001.50001,050,700
29 Dec 20211.35001.38001.29001.32001.3200171,300
28 Dec 20211.36001.41001.30001.34001.340090,900
27 Dec 20211.36001.48001.33001.40001.4000171,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...