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 29, 2024 2.040 2.146 2.040 2.080 333,241 +0.06(+2.97%)
Feb 28, 2024 2.050 2.080 2.000 2.020 507,142 -0.03(-1.46%)
Feb 27, 2024 2.040 2.061 1.960 2.050 450,371 +0.03(+1.49%)
Feb 26, 2024 2.150 2.154 2.000 2.020 878,258 -0.11(-5.16%)
Feb 23, 2024 2.170 2.230 2.095 2.130 526,194 -0.03(-1.39%)
Feb 22, 2024 2.180 2.240 2.130 2.160 294,474 -0.01(-0.46%)
Feb 21, 2024 2.220 2.260 2.140 2.170 721,429 -0.07(-3.13%)
Feb 20, 2024 2.350 2.400 2.200 2.240 700,732 -0.10(-4.27%)
Feb 16, 2024 2.360 2.390 2.305 2.340 245,018 -0.02(-0.85%)
Feb 15, 2024 2.380 2.420 2.310 2.360 341,498 -0.02(-0.84%)
Feb 14, 2024 2.300 2.380 2.300 2.380 278,250 +0.09(+3.93%)
Feb 13, 2024 2.390 2.390 2.280 2.290 445,422 -0.07(-2.97%)
Feb 12, 2024 2.470 2.470 2.335 2.360 404,833 -0.10(-4.07%)
Feb 09, 2024 2.350 2.584 2.330 2.460 1,345,310 -0.39(-13.68%)
Feb 08, 2024 2.870 2.900 2.770 2.850 143,278 -0.01(-0.35%)
Feb 07, 2024 3.000 3.050 2.830 2.860 204,265 -0.22(-7.14%)
Feb 06, 2024 2.930 3.080 2.900 3.080 334,733 +0.16(+5.48%)
Feb 05, 2024 2.800 2.979 2.800 2.920 269,994 +0.10(+3.55%)
Feb 02, 2024 2.710 2.850 2.650 2.820 207,292 +0.08(+2.92%)
Feb 01, 2024 2.920 2.920 2.730 2.740 172,583 -0.13(-4.53%)
Jan 31, 2024 2.900 3.080 2.825 2.870 644,784 +0.02(+0.70%)
Jan 30, 2024 2.850 2.890 2.750 2.850 124,059 +0.00(+0.00%)
Jan 29, 2024 2.830 2.920 2.786 2.850 183,904 -0.03(-1.04%)
Jan 26, 2024 2.760 2.940 2.680 2.880 335,846 +0.20(+7.46%)
Jan 25, 2024 2.640 2.760 2.580 2.680 158,145 +0.03(+1.13%)
Jan 24, 2024 2.710 2.730 2.620 2.650 137,554 +0.00(+0.00%)
Jan 23, 2024 2.500 2.710 2.500 2.650 272,689 +0.17(+6.85%)
Jan 22, 2024 2.470 2.580 2.450 2.480 237,733 +0.05(+2.06%)
Jan 19, 2024 2.370 2.480 2.350 2.430 125,259 +0.04(+1.67%)
Jan 18, 2024 2.470 2.470 2.330 2.390 200,346 -0.04(-1.65%)
Jan 17, 2024 2.450 2.470 2.390 2.430 140,776 -0.08(-3.19%)
Jan 16, 2024 2.550 2.580 2.480 2.510 92,090 -0.07(-2.71%)
Jan 12, 2024 2.480 2.585 2.420 2.580 231,498 +0.12(+4.88%)
Jan 11, 2024 2.440 2.480 2.335 2.460 113,110 +0.02(+0.82%)
Jan 10, 2024 2.470 2.499 2.433 2.440 95,419 -0.03(-1.21%)
Jan 09, 2024 2.430 2.545 2.350 2.470 185,239 +0.02(+0.82%)
Jan 08, 2024 2.350 2.460 2.340 2.450 153,572 +0.10(+4.26%)
Jan 05, 2024 2.420 2.439 2.330 2.350 391,142 -0.06(-2.49%)
Jan 04, 2024 2.620 2.660 2.360 2.410 704,637 -0.21(-8.02%)
Jan 03, 2024 2.680 2.680 2.550 2.620 313,813 -0.07(-2.60%)
Jan 02, 2024 2.820 2.869 2.650 2.690 225,350 -0.03(-1.10%)
Dec 29, 2023 2.800 2.870 2.710 2.720 617,827 -0.12(-4.23%)
Dec 28, 2023 2.980 3.150 2.740 2.840 613,155 -0.15(-5.02%)
Dec 27, 2023 3.140 3.230 2.920 2.990 716,257 -0.08(-2.61%)
Dec 26, 2023 2.770 3.220 2.770 3.070 976,075 +0.32(+11.64%)
Dec 22, 2023 2.770 2.800 2.690 2.750 250,285 +0.08(+3.00%)
Dec 21, 2023 2.770 2.800 2.610 2.670 240,777 -0.05(-1.84%)
Dec 20, 2023 2.770 2.870 2.650 2.720 376,368 -0.02(-0.73%)
Dec 19, 2023 2.670 2.790 2.510 2.740 472,446 +0.07(+2.62%)
Dec 18, 2023 2.750 2.800 2.649 2.670 191,230 -0.07(-2.55%)
Dec 15, 2023 2.840 2.890 2.680 2.740 609,784 -0.09(-3.18%)
Dec 14, 2023 2.890 2.922 2.750 2.830 311,620 +0.04(+1.43%)
Dec 13, 2023 2.650 2.810 2.560 2.790 471,071 +0.16(+6.08%)
Dec 12, 2023 2.700 2.720 2.630 2.630 272,916 -0.08(-2.95%)
Dec 11, 2023 2.650 2.730 2.560 2.710 277,489 +0.05(+1.88%)
Dec 08, 2023 2.620 2.790 2.620 2.660 309,570 +0.06(+2.31%)
Dec 07, 2023 2.680 2.750 2.600 2.600 245,139 -0.06(-2.26%)
Dec 06, 2023 2.900 2.900 2.630 2.660 569,837 -0.19(-6.67%)
Dec 05, 2023 2.810 2.950 2.740 2.850 786,404 +0.05(+1.79%)
Dec 04, 2023 2.150 2.940 2.140 2.800 2,893,122 +0.73(+35.27%)
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.