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

Cel-Sci Corp (NY: CVM )

1.510 +0.120 (+8.63%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2023 2.340 2.420 2.340 2.400 51,052 +0.05(+2.13%)
May 30, 2023 2.430 2.500 2.300 2.350 111,734 -0.14(-5.62%)
May 26, 2023 2.400 2.490 2.340 2.490 56,414 +0.14(+5.96%)
May 25, 2023 2.410 2.470 2.322 2.350 91,642 -0.05(-2.08%)
May 24, 2023 2.420 2.500 2.400 2.400 59,399 -0.05(-2.04%)
May 23, 2023 2.740 2.740 2.390 2.450 269,384 -0.25(-9.26%)
May 22, 2023 2.590 2.790 2.590 2.700 119,125 +0.14(+5.47%)
May 19, 2023 2.540 2.690 2.540 2.560 58,101 +0.01(+0.39%)
May 18, 2023 2.700 2.720 2.530 2.550 74,329 -0.15(-5.56%)
May 17, 2023 2.620 2.700 2.600 2.700 41,254 +0.06(+2.27%)
May 16, 2023 2.670 2.690 2.600 2.640 137,151 +0.04(+1.54%)
May 15, 2023 2.430 2.650 2.420 2.600 102,148 +0.20(+8.33%)
May 12, 2023 2.670 2.710 2.398 2.400 153,463 -0.31(-11.44%)
May 11, 2023 2.730 2.762 2.680 2.710 101,147 -0.04(-1.45%)
May 10, 2023 2.660 2.800 2.601 2.750 171,945 +0.15(+5.77%)
May 09, 2023 2.520 2.680 2.430 2.600 162,054 +0.10(+4.00%)
May 08, 2023 2.410 2.580 2.400 2.500 100,508 +0.07(+2.88%)
May 05, 2023 2.390 2.490 2.358 2.430 99,425 +0.05(+2.10%)
May 04, 2023 2.200 2.420 2.200 2.380 145,783 +0.14(+6.25%)
May 03, 2023 2.350 2.379 2.230 2.240 166,745 -0.14(-5.88%)
May 02, 2023 2.150 2.390 2.140 2.380 324,013 +0.19(+8.68%)
May 01, 2023 2.150 2.300 2.110 2.190 203,788 +0.08(+3.79%)
Apr 28, 2023 1.880 2.130 1.860 2.110 1,529,819 -0.02(-0.94%)
Apr 27, 2023 2.200 2.400 2.120 2.130 590,810 -0.06(-2.74%)
Apr 26, 2023 2.350 2.380 2.150 2.190 322,006 -0.21(-8.75%)
Apr 25, 2023 2.250 2.410 2.120 2.400 429,406 +0.12(+5.26%)
Apr 24, 2023 2.560 2.560 2.200 2.280 363,997 -0.24(-9.52%)
Apr 21, 2023 2.680 2.680 2.450 2.520 222,552 -0.10(-3.82%)
Apr 20, 2023 2.840 2.883 2.620 2.620 244,903 -0.21(-7.42%)
Apr 19, 2023 2.500 2.940 2.420 2.830 494,760 +0.37(+15.04%)
Apr 18, 2023 2.430 2.505 2.370 2.460 73,773 +0.06(+2.50%)
Apr 17, 2023 2.490 2.525 2.400 2.400 104,101 -0.06(-2.44%)
Apr 14, 2023 2.470 2.530 2.382 2.460 216,674 +0.03(+1.23%)
Apr 13, 2023 2.320 2.520 2.277 2.430 177,031 +0.16(+7.05%)
Apr 12, 2023 2.380 2.410 2.270 2.270 59,205 -0.12(-5.02%)
Apr 11, 2023 2.450 2.450 2.270 2.390 96,783 +0.08(+3.46%)
Apr 10, 2023 2.270 2.400 2.250 2.310 113,020 +0.05(+2.21%)
Apr 06, 2023 2.290 2.300 2.240 2.260 51,026 -0.02(-0.88%)
Apr 05, 2023 2.290 2.310 2.230 2.280 94,457 +0.01(+0.44%)
Apr 04, 2023 2.280 2.370 2.240 2.270 94,348 -0.01(-0.44%)
Apr 03, 2023 2.320 2.370 2.250 2.280 82,953 -0.04(-1.72%)
Mar 31, 2023 2.300 2.360 2.250 2.320 110,462 +0.00(+0.00%)
Mar 30, 2023 2.360 2.380 2.220 2.320 69,750 +0.02(+0.87%)
Mar 29, 2023 2.340 2.350 2.250 2.300 75,545 +0.00(+0.00%)
Mar 28, 2023 2.240 2.358 2.240 2.300 81,586 +0.02(+0.88%)
Mar 27, 2023 2.300 2.390 2.220 2.280 60,706 +0.02(+0.88%)
Mar 24, 2023 2.170 2.390 2.150 2.260 232,967 +0.09(+4.15%)
Mar 23, 2023 2.250 2.280 2.160 2.170 93,960 -0.03(-1.36%)
Mar 22, 2023 2.310 2.320 2.200 2.200 69,955 -0.14(-5.98%)
Mar 21, 2023 2.260 2.380 2.260 2.340 61,330 +0.10(+4.46%)
Mar 20, 2023 2.260 2.350 2.230 2.240 80,997 +0.02(+0.90%)
Mar 17, 2023 2.350 2.350 2.220 2.220 262,658 -0.10(-4.31%)
Mar 16, 2023 2.400 2.467 2.250 2.320 98,359 -0.08(-3.33%)
Mar 15, 2023 2.440 2.445 2.365 2.400 99,291 -0.06(-2.44%)
Mar 14, 2023 2.460 2.560 2.460 2.460 124,010 +0.02(+0.82%)
Mar 13, 2023 2.320 2.520 2.315 2.440 88,922 +0.08(+3.39%)
Mar 10, 2023 2.580 2.580 2.302 2.360 217,746 -0.21(-8.17%)
Mar 09, 2023 2.740 2.890 2.500 2.570 188,650 -0.17(-6.20%)
Mar 08, 2023 2.910 3.020 2.720 2.740 285,850 -0.15(-5.19%)
Mar 07, 2023 3.140 3.200 2.840 2.890 204,809 -0.24(-7.67%)
Mar 06, 2023 3.010 3.330 3.000 3.130 515,186 +0.17(+5.74%)
Mar 03, 2023 2.440 2.982 2.400 2.960 461,021 +0.62(+26.50%)
Mar 02, 2023 2.470 2.470 2.280 2.340 77,398 -0.12(-4.88%)
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.