Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cel-Sci Corp (NY: CVM )

1.420 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.829 1.830 1.760 1.790 32,352 -0.02(-1.10%)
Feb 27, 2018 1.820 1.850 1.780 1.810 43,834 -0.01(-0.55%)
Feb 26, 2018 1.820 1.829 1.760 1.820 35,647 +0.02(+1.11%)
Feb 23, 2018 1.820 1.850 1.770 1.800 68,815 +0.00(+0.00%)
Feb 22, 2018 1.770 1.850 1.760 1.800 115,884 +0.02(+1.10%)
Feb 21, 2018 1.750 1.820 1.750 1.780 66,571 +0.04(+2.33%)
Feb 20, 2018 1.820 1.820 1.730 1.740 81,136 -0.05(-2.79%)
Feb 16, 2018 1.790 1.790 1.790 0 +0.00(+0.00%)
Feb 15, 2018 1.850 1.850 1.750 1.790 127,695 -0.03(-1.65%)
Feb 14, 2018 1.740 1.840 1.700 1.820 80,226 +0.07(+4.00%)
Feb 13, 2018 1.820 1.820 1.700 1.750 70,399 -0.04(-2.23%)
Feb 12, 2018 1.820 1.830 1.750 1.790 87,524 -0.03(-1.65%)
Feb 09, 2018 1.780 1.850 1.520 1.820 311,842 +0.07(+3.94%)
Feb 08, 2018 1.850 1.860 1.751 1.751 137,758 -0.07(-3.79%)
Feb 07, 2018 1.890 1.890 1.800 1.820 125,646 -0.09(-4.71%)
Feb 06, 2018 1.860 1.945 1.820 1.910 106,146 +0.03(+1.60%)
Feb 05, 2018 1.890 1.940 1.850 1.880 101,223 -0.04(-2.08%)
Feb 02, 2018 2.000 2.050 1.816 1.920 512,746 -0.10(-4.95%)
Feb 01, 2018 2.110 2.120 2.000 2.020 238,783 -0.08(-3.81%)
Jan 31, 2018 2.200 2.200 2.100 2.100 118,649 -0.08(-3.67%)
Jan 30, 2018 2.160 2.349 2.150 2.180 402,483 +0.02(+0.93%)
Jan 29, 2018 2.250 2.264 2.150 2.160 175,836 -0.11(-4.85%)
Jan 26, 2018 2.120 2.320 2.120 2.270 230,761 +0.16(+7.58%)
Jan 25, 2018 2.440 2.490 2.100 2.110 773,769 -0.22(-9.44%)
Jan 24, 2018 2.250 2.500 2.230 2.330 448,267 +0.11(+4.95%)
Jan 23, 2018 2.200 2.400 2.180 2.220 264,656 +0.02(+0.91%)
Jan 22, 2018 2.000 2.200 1.980 2.200 263,247 +0.24(+12.24%)
Jan 19, 2018 1.910 2.040 1.890 1.960 126,684 +0.07(+3.70%)
Jan 18, 2018 1.980 2.010 1.870 1.890 107,477 -0.06(-3.08%)
Jan 17, 2018 2.060 2.060 1.940 1.950 140,758 -0.10(-4.87%)
Jan 16, 2018 2.150 2.150 2.030 2.050 216,463 -0.10(-4.65%)
Jan 12, 2018 2.150 2.150 2.150 0 -0.06(-2.71%)
Jan 11, 2018 2.010 2.230 1.950 2.210 587,533 +0.22(+11.06%)
Jan 10, 2018 1.950 2.050 1.933 1.990 207,832 +0.02(+1.02%)
Jan 09, 2018 1.900 1.970 1.870 1.970 143,609 +0.03(+1.55%)
Jan 08, 2018 1.890 1.975 1.870 1.940 319,725 -0.01(-0.51%)
Jan 05, 2018 1.930 1.980 1.880 1.950 284,656 -0.02(-1.02%)
Jan 04, 2018 1.980 2.000 1.900 1.970 269,788 +0.03(+1.55%)
Jan 03, 2018 1.930 2.100 1.901 1.940 1,127,080 +0.08(+4.30%)
Jan 02, 2018 1.880 1.880 1.860 1.860 72,623 -0.03(-1.58%)
Dec 29, 2017 1.890 1.890 1.890 0 +0.04(+2.15%)
Dec 28, 2017 1.880 1.880 1.846 1.850 58,595 -0.01(-0.54%)
Dec 27, 2017 1.880 1.900 1.859 1.860 69,066 -0.03(-1.59%)
Dec 26, 2017 1.870 1.922 1.870 1.890 100,143 +0.00(+0.00%)
Dec 22, 2017 1.810 1.900 1.800 1.890 55,985 +0.10(+5.59%)
Dec 21, 2017 1.850 1.865 1.790 1.790 96,360 -0.07(-3.77%)
Dec 20, 2017 2.070 2.070 1.800 1.860 215,405 -0.14(-7.13%)
Dec 19, 2017 1.970 2.090 1.950 2.003 378,686 +0.04(+1.80%)
Dec 18, 2017 1.850 2.020 1.840 1.968 355,283 +0.13(+6.92%)
Dec 15, 2017 1.850 1.860 1.840 1.840 67,587 -0.02(-1.05%)
Dec 14, 2017 1.860 1.870 1.810 1.860 46,173 +0.02(+1.34%)
Dec 13, 2017 1.790 1.850 1.770 1.835 86,542 +0.06(+3.67%)
Dec 12, 2017 1.920 1.924 1.770 1.770 186,786 -0.13(-6.66%)
Dec 11, 2017 1.790 1.899 1.770 1.896 315,691 +0.09(+5.06%)
Dec 08, 2017 1.750 1.820 1.750 1.805 94,619 +0.04(+2.56%)
Dec 07, 2017 1.790 1.910 1.750 1.760 305,807 -0.03(-1.68%)
Dec 06, 2017 1.770 1.820 1.730 1.790 77,714 +0.01(+0.56%)
Dec 05, 2017 1.794 1.800 1.760 1.780 33,095 -0.04(-2.20%)
Dec 04, 2017 1.850 1.860 1.770 1.820 102,542 -0.03(-1.62%)
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.