Australia markets open in 7 hours 49 minutes

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5100-0.1100 (-6.79%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.62001.62001.43001.51001.5100147,000
02 Dec 20211.66001.70001.58001.62001.620093,000
01 Dec 20211.87001.94001.65001.66001.660081,000
30 Nov 20212.14002.14001.67001.81001.8100215,600
29 Nov 20212.28002.29702.01002.12002.1200108,700
26 Nov 20212.34002.50002.22002.23002.2300154,700
24 Nov 20212.42002.52002.42002.42002.420053,100
23 Nov 20212.41002.46002.40002.42002.420021,100
22 Nov 20212.44002.45002.40002.43002.4300123,400
19 Nov 20212.43002.50002.41002.46002.460023,300
18 Nov 20212.68502.70002.36002.45002.4500164,900
17 Nov 20212.74002.76402.67002.67002.670036,200
16 Nov 20212.80002.84002.70002.75002.750023,600
15 Nov 20212.77002.84002.73002.80002.800038,900
12 Nov 20212.77002.86002.65002.78002.7800218,300
11 Nov 20212.90002.90002.73002.79002.7900112,800
10 Nov 20212.79202.80002.73002.75002.750023,300
09 Nov 20212.80002.82002.71002.82002.820076,800
08 Nov 20212.70002.87002.70002.79002.790092,900
05 Nov 20212.73002.79002.70002.70002.7000157,500
04 Nov 20213.00003.00002.70002.74002.7400595,200
03 Nov 20213.06003.10002.91002.95002.9500160,600
02 Nov 20212.90003.10002.83003.02003.0200261,200
01 Nov 20212.73002.95002.73002.95002.950065,600
29 Oct 20212.74002.80002.70002.76002.760018,900
28 Oct 20212.74002.82002.70002.74002.740061,600
27 Oct 20212.76002.83002.70002.72002.720059,000
26 Oct 20212.96003.04002.70002.77002.7700230,900
25 Oct 20212.95003.03002.83002.99002.990058,900
22 Oct 20213.13003.15002.89002.96002.9600153,000
21 Oct 20213.29003.36703.12003.17003.1700301,200
20 Oct 20213.13003.34303.08003.29003.290075,000
19 Oct 20212.97003.26002.97003.08003.0800145,700
18 Oct 20212.91002.98902.90002.94002.940021,900
15 Oct 20212.92002.99502.85002.90002.900043,500
14 Oct 20213.04003.10002.86002.94002.940088,000
13 Oct 20213.01003.10002.94003.06003.060030,300
12 Oct 20213.06003.06002.94003.00003.000037,000
11 Oct 20213.01003.04002.96003.02003.020022,200
08 Oct 20212.93003.07002.93002.98002.980036,500
07 Oct 20212.88002.98002.84002.92002.920077,900
06 Oct 20212.82002.89002.73002.82002.820067,300
05 Oct 20212.93002.95002.80002.84002.8400135,600
04 Oct 20212.91003.08002.89502.93002.9300285,200
01 Oct 20212.96003.00002.90002.90002.900093,600
30 Sept 20213.14003.33002.90003.00003.0000521,800
29 Sept 20213.00003.79002.96003.31003.31001,781,300
28 Sept 20213.05003.10403.00003.00003.000042,500
27 Sept 20213.02003.15002.99003.06003.060065,400
24 Sept 20213.07003.09002.98003.03003.030037,800
23 Sept 20213.08003.10503.01003.07003.070034,000
22 Sept 20213.06003.10003.00003.05003.050036,800
21 Sept 20213.00003.08502.98003.03003.030043,100
20 Sept 20213.03003.08002.96002.98002.9800144,600
17 Sept 20213.05003.19403.04303.15003.1500168,200
16 Sept 20213.05003.18003.00003.00503.0050105,600
15 Sept 20213.15003.17003.03003.06003.060093,600
14 Sept 20213.25003.30003.10003.17003.170091,300
13 Sept 20213.37003.40103.16003.16003.1600141,100
10 Sept 20213.52003.60003.39003.39003.390044,600
09 Sept 20213.46003.59003.36003.55003.550041,200
08 Sept 20213.42003.53503.34003.43003.4300105,500
07 Sept 20213.65003.94003.30003.37003.3700248,700
03 Sept 20213.76003.76503.50403.57003.570072,000
02 Sept 20213.76003.84003.70003.76003.760047,600
01 Sept 20213.68003.83003.68003.76003.760048,300
31 Aug 20213.58003.85003.42403.65003.6500239,000
30 Aug 20213.32003.75203.22003.60003.6000512,000
27 Aug 20213.80003.80003.21003.26003.2600589,300
26 Aug 20214.22004.22003.70003.70003.7000465,200
25 Aug 20214.41004.41004.10004.25004.250091,300
24 Aug 20214.38004.59004.02004.46004.4600228,600
23 Aug 20214.27004.54104.22004.41004.410041,800
20 Aug 20214.11004.42004.03004.25004.250081,700
19 Aug 20214.30004.35004.10004.16004.1600120,900
18 Aug 20214.52004.53004.25004.30004.3000115,800
17 Aug 20214.79004.79004.31004.50004.5000213,800
16 Aug 20215.12005.25004.78004.94004.9400146,900
13 Aug 20215.35005.46305.01005.21005.210093,800
12 Aug 20215.85005.85005.33005.33005.3300127,400
11 Aug 20215.79005.88005.76005.82005.820079,700
10 Aug 20215.66006.11005.60005.73005.7300102,800
09 Aug 20215.50005.89505.49005.59005.5900325,500
06 Aug 20215.53005.66005.40005.49005.4900370,500
05 Aug 20215.49005.63805.47005.58005.580027,000
04 Aug 20215.47005.58005.45005.58005.580064,300
03 Aug 20215.59005.69005.30005.45005.450048,700
02 Aug 20215.59005.75005.56005.66005.660040,400
30 July 20215.56005.63005.43005.55005.550066,300
29 July 20215.59005.81005.31005.64005.640063,400
28 July 20215.30005.63005.22505.57005.5700118,400
27 July 20216.20006.29005.10005.14005.1400534,800
26 July 20216.50006.52006.15006.17006.1700273,900
23 July 20217.21007.21006.50006.74006.7400348,700
22 July 20217.21007.50007.11507.12007.1200180,300
21 July 20216.85007.29006.85007.29007.290069,300
20 July 20217.00007.05006.75006.80006.8000121,800
19 July 20217.02007.11006.96007.04007.0400166,700
16 July 20217.25007.29407.10007.16007.160095,100
15 July 20217.20007.47507.19007.28007.2800227,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...