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

Cel-Sci Corp (NY: CVM )

1.440 -0.010 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2022 5.540 5.950 5.470 5.780 432,118 +0.16(+2.85%)
Feb 25, 2022 5.850 5.635 5.470 5.620 507,866 -0.32(-5.39%)
Feb 24, 2022 4.970 5.990 4.880 5.940 872,400 +0.67(+12.71%)
Feb 23, 2022 5.600 5.680 5.230 5.270 923,602 -0.27(-4.87%)
Feb 22, 2022 5.300 5.655 5.280 5.540 513,871 +0.23(+4.33%)
Feb 18, 2022 5.310 0 -0.17(-3.10%)
Feb 17, 2022 5.700 5.839 5.420 5.480 910,158 -0.30(-5.19%)
Feb 16, 2022 5.740 5.962 5.610 5.780 467,706 -0.05(-0.86%)
Feb 15, 2022 5.580 5.860 5.280 5.830 625,022 +0.42(+7.76%)
Feb 14, 2022 5.580 5.790 5.320 5.410 527,600 -0.22(-3.91%)
Feb 11, 2022 5.700 5.941 5.550 5.630 430,345 +0.02(+0.36%)
Feb 10, 2022 6.010 6.510 5.550 5.610 1,081,742 -0.61(-9.81%)
Feb 09, 2022 5.750 6.240 5.736 6.220 1,107,028 +0.53(+9.31%)
Feb 08, 2022 5.700 5.760 5.540 5.690 392,744 -0.02(-0.35%)
Feb 07, 2022 5.610 5.840 5.510 5.710 520,315 +0.12(+2.15%)
Feb 04, 2022 5.430 5.880 5.340 5.590 559,029 +0.24(+4.49%)
Feb 03, 2022 5.480 5.320 5.350 657,131 -0.12(-2.19%)
Feb 02, 2022 6.050 6.050 5.450 5.470 734,330 -0.55(-9.14%)
Feb 01, 2022 6.070 6.350 5.840 6.020 482,799 -0.02(-0.33%)
Jan 31, 2022 5.600 6.100 6.040 608,649 +0.32(+5.59%)
Jan 28, 2022 5.200 5.853 5.110 5.720 859,527 +0.53(+10.21%)
Jan 27, 2022 5.710 5.879 5.180 5.190 578,734 -0.44(-7.82%)
Jan 26, 2022 6.000 6.380 5.550 5.630 781,540 -0.17(-2.93%)
Jan 25, 2022 5.960 6.010 5.510 5.800 983,237 -0.37(-6.00%)
Jan 24, 2022 5.500 6.200 5.310 6.170 1,045,818 +0.53(+9.40%)
Jan 21, 2022 5.800 6.130 5.630 5.640 1,193,725 -0.18(-3.09%)
Jan 20, 2022 6.130 6.350 5.820 5.820 916,480 -0.31(-5.06%)
Jan 19, 2022 6.010 6.550 5.940 6.130 924,728 +0.21(+3.55%)
Jan 18, 2022 6.410 6.540 5.910 5.920 1,038,512 -0.69(-10.44%)
Jan 14, 2022 6.610 0 +0.51(+8.36%)
Jan 13, 2022 6.210 6.430 6.080 6.100 518,070 -0.06(-0.97%)
Jan 12, 2022 6.580 6.590 6.145 6.160 548,382 -0.31(-4.79%)
Jan 11, 2022 6.510 6.690 6.210 6.470 283,422 +0.11(+1.73%)
Jan 10, 2022 6.430 6.570 6.100 6.360 632,472 +0.17(+2.75%)
Jan 07, 2022 6.790 6.830 6.130 6.190 582,084 -0.64(-9.37%)
Jan 06, 2022 6.650 6.900 6.216 6.830 673,323 +0.27(+4.12%)
Jan 05, 2022 7.320 7.461 6.550 6.560 757,405 -0.79(-10.75%)
Jan 04, 2022 7.690 7.729 7.300 7.350 401,748 -0.35(-4.55%)
Jan 03, 2022 7.210 7.733 7.100 7.700 532,760 +0.60(+8.45%)
Dec 31, 2021 7.500 7.750 7.060 7.100 684,886 -0.42(-5.59%)
Dec 30, 2021 7.460 7.910 7.250 7.520 666,623 -0.12(-1.57%)
Dec 29, 2021 7.780 7.900 7.520 7.640 621,066 -0.18(-2.30%)
Dec 28, 2021 7.850 8.290 7.790 7.820 488,072 +0.01(+0.13%)
Dec 27, 2021 8.250 8.370 7.800 7.810 763,274 -0.56(-6.69%)
Dec 23, 2021 8.050 8.565 7.900 8.370 580,845 +0.28(+3.46%)
Dec 22, 2021 7.820 8.200 7.560 8.090 790,882 +0.26(+3.32%)
Dec 21, 2021 8.020 8.290 7.679 7.830 831,272 -0.17(-2.12%)
Dec 20, 2021 7.980 8.270 7.750 8.000 804,651 -0.13(-1.60%)
Dec 17, 2021 7.960 8.410 7.800 8.130 4,785,801 +0.17(+2.14%)
Dec 16, 2021 8.610 8.690 7.890 7.960 1,031,697 -0.69(-7.98%)
Dec 15, 2021 7.950 8.680 7.340 8.650 1,757,805 +0.75(+9.49%)
Dec 14, 2021 8.500 8.520 7.837 7.900 1,114,635 -0.70(-8.14%)
Dec 13, 2021 8.710 9.020 8.230 8.600 792,034 -0.25(-2.82%)
Dec 10, 2021 9.080 9.300 8.780 8.850 848,621 +0.03(+0.34%)
Dec 09, 2021 9.570 9.650 8.800 8.820 1,583,850 -0.90(-9.26%)
Dec 08, 2021 9.920 10.07 9.570 9.720 1,093,516 -0.20(-2.02%)
Dec 07, 2021 9.330 10.22 9.250 9.920 1,628,171 +1.00(+11.21%)
Dec 06, 2021 8.580 9.240 8.100 8.920 1,206,555 +0.38(+4.45%)
Dec 03, 2021 9.850 9.910 8.380 8.540 1,773,389 -1.20(-12.32%)
Dec 02, 2021 9.460 9.810 9.090 9.740 916,519 +0.35(+3.73%)
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.