Skip to main content

Cel-Sci Corp (NY: CVM )

1.910 +0.020 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.150 2.350 2.140 2.350 335,326 +0.15(+6.82%)
Dec 29, 2022 2.270 2.300 2.130 2.200 399,435 -0.06(-2.65%)
Dec 28, 2022 2.020 2.300 2.020 2.260 258,122 +0.19(+9.18%)
Dec 27, 2022 2.220 2.300 2.050 2.070 304,403 -0.22(-9.61%)
Dec 23, 2022 1.950 2.358 1.920 2.290 404,187 +0.30(+15.08%)
Dec 22, 2022 2.060 2.100 1.880 1.990 344,588 -0.08(-3.86%)
Dec 21, 2022 2.000 2.140 1.960 2.070 253,648 +0.03(+1.47%)
Dec 20, 2022 2.100 2.100 1.960 2.040 246,383 -0.07(-3.32%)
Dec 19, 2022 2.060 2.250 2.020 2.110 216,088 +0.03(+1.44%)
Dec 16, 2022 2.280 2.340 2.080 2.080 712,854 -0.26(-11.11%)
Dec 15, 2022 2.330 2.410 2.240 2.340 225,556 +0.01(+0.43%)
Dec 14, 2022 2.380 2.400 2.301 2.330 110,696 -0.06(-2.51%)
Dec 13, 2022 2.400 2.430 2.230 2.390 231,026 +0.08(+3.46%)
Dec 12, 2022 2.370 2.370 2.200 2.310 257,387 -0.08(-3.35%)
Dec 09, 2022 2.420 2.470 2.360 2.390 126,457 -0.04(-1.65%)
Dec 08, 2022 2.500 2.528 2.340 2.430 167,225 -0.06(-2.41%)
Dec 07, 2022 2.660 2.730 2.300 2.490 398,436 -0.21(-7.78%)
Dec 06, 2022 2.800 2.810 2.550 2.700 293,262 -0.13(-4.59%)
Dec 05, 2022 2.890 2.900 2.730 2.830 250,277 -0.07(-2.41%)
Dec 02, 2022 2.990 3.105 2.870 2.900 145,684 -0.12(-3.97%)
Dec 01, 2022 3.000 3.050 2.940 3.020 105,979 +0.05(+1.68%)
Nov 30, 2022 2.860 3.000 2.810 2.970 142,340 +0.17(+6.07%)
Nov 29, 2022 2.970 2.990 2.800 2.800 129,047 -0.14(-4.76%)
Nov 28, 2022 3.050 3.122 2.850 2.940 186,125 -0.08(-2.65%)
Nov 25, 2022 2.990 3.110 2.950 3.020 55,869 +0.08(+2.72%)
Nov 23, 2022 2.930 3.030 2.860 2.940 93,848 +0.00(+0.00%)
Nov 22, 2022 3.010 3.120 2.850 2.940 251,739 +0.12(+4.26%)
Nov 21, 2022 2.950 3.000 2.785 2.820 191,365 -0.15(-5.05%)
Nov 18, 2022 3.070 3.130 2.970 2.970 221,618 -0.05(-1.66%)
Nov 17, 2022 3.120 3.180 3.010 3.020 167,192 -0.16(-5.03%)
Nov 16, 2022 3.390 3.390 3.150 3.180 147,203 -0.20(-5.92%)
Nov 15, 2022 3.520 3.620 3.380 3.380 171,158 -0.14(-3.98%)
Nov 14, 2022 3.320 3.580 3.230 3.520 145,297 +0.15(+4.45%)
Nov 11, 2022 3.300 3.370 3.255 3.370 94,902 +0.13(+4.01%)
Nov 10, 2022 3.150 3.340 3.150 3.240 90,961 +0.11(+3.51%)
Nov 09, 2022 3.250 3.290 3.100 3.130 255,856 -0.16(-4.86%)
Nov 08, 2022 3.420 3.500 3.200 3.290 91,419 -0.16(-4.64%)
Nov 07, 2022 3.500 3.550 3.380 3.450 100,012 -0.01(-0.29%)
Nov 04, 2022 3.430 3.460 3.291 3.460 78,138 +0.10(+2.98%)
Nov 03, 2022 3.450 3.480 3.210 3.360 87,279 -0.09(-2.61%)
Nov 02, 2022 3.500 3.660 3.400 3.450 126,484 -0.06(-1.71%)
Nov 01, 2022 3.470 3.540 3.410 3.510 77,187 +0.04(+1.15%)
Oct 31, 2022 3.420 3.680 3.400 3.470 152,490 -0.01(-0.29%)
Oct 28, 2022 3.440 3.510 3.300 3.480 136,878 +0.12(+3.57%)
Oct 27, 2022 3.380 3.480 3.310 3.360 107,770 +0.03(+0.90%)
Oct 26, 2022 3.040 3.360 3.040 3.330 149,697 +0.25(+8.12%)
Oct 25, 2022 3.050 3.120 2.940 3.080 199,150 -0.01(-0.32%)
Oct 24, 2022 3.060 3.100 3.015 3.090 91,428 +0.09(+3.00%)
Oct 21, 2022 3.050 3.110 3.000 3.000 59,927 -0.06(-1.96%)
Oct 20, 2022 3.140 3.150 3.000 3.060 142,352 -0.02(-0.65%)
Oct 19, 2022 3.240 3.240 3.080 3.080 95,034 -0.10(-3.14%)
Oct 18, 2022 3.350 3.440 3.150 3.180 122,308 -0.12(-3.64%)
Oct 17, 2022 3.280 3.377 3.030 3.300 335,425 +0.14(+4.43%)
Oct 14, 2022 3.180 3.210 3.100 3.160 67,825 -0.07(-2.17%)
Oct 13, 2022 3.110 3.250 3.080 3.230 79,781 +0.10(+3.19%)
Oct 12, 2022 3.240 3.310 3.110 3.130 61,838 -0.10(-3.10%)
Oct 11, 2022 3.110 3.500 3.110 3.230 155,914 +0.07(+2.22%)
Oct 10, 2022 3.440 3.484 3.077 3.160 126,671 -0.22(-6.51%)
Oct 07, 2022 3.490 3.493 3.350 3.380 60,540 -0.14(-3.98%)
Oct 06, 2022 3.430 3.676 3.430 3.520 80,736 +0.14(+4.14%)
Oct 05, 2022 3.400 3.470 3.360 3.380 95,067 -0.10(-2.87%)
Oct 04, 2022 3.300 3.520 3.300 3.480 174,556 +0.18(+5.45%)
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.