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 -0.090 (-5.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 7.850 8.507 7.726 8.380 3,894,200 +0.53(+6.75%)
Jun 27, 2019 7.540 7.880 7.010 7.850 779,456 +0.41(+5.51%)
Jun 26, 2019 7.420 7.990 7.300 7.440 1,017,798 +0.25(+3.48%)
Jun 25, 2019 8.700 8.990 7.010 7.190 1,867,279 -1.48(-17.07%)
Jun 24, 2019 8.000 8.950 7.890 8.670 1,466,802 +0.64(+7.97%)
Jun 21, 2019 7.920 8.240 7.330 8.030 1,210,300 +0.49(+6.50%)
Jun 20, 2019 6.750 7.760 6.750 7.540 1,209,465 +0.96(+14.59%)
Jun 19, 2019 6.510 6.610 6.320 6.580 496,932 +0.14(+2.17%)
Jun 18, 2019 6.100 6.590 6.025 6.440 855,468 +0.32(+5.23%)
Jun 17, 2019 5.890 6.300 5.860 6.120 462,141 +0.30(+5.15%)
Jun 14, 2019 6.000 6.430 5.610 5.820 1,026,000 -0.17(-2.84%)
Jun 13, 2019 5.320 5.990 5.050 5.990 977,112 +0.99(+19.80%)
Jun 12, 2019 5.200 5.320 5.000 5.000 504,809 -0.31(-5.84%)
Jun 11, 2019 5.840 5.841 5.150 5.310 870,603 -0.41(-7.17%)
Jun 10, 2019 4.830 6.180 4.750 5.720 1,869,525 +1.03(+21.96%)
Jun 07, 2019 4.610 4.800 4.340 4.690 684,800 +0.19(+4.22%)
Jun 06, 2019 4.380 4.580 4.234 4.500 495,530 +0.08(+1.81%)
Jun 05, 2019 4.930 4.950 4.340 4.420 1,037,100 -0.34(-7.14%)
Jun 04, 2019 3.880 4.850 3.880 4.760 1,860,006 +0.99(+26.26%)
Jun 03, 2019 3.990 4.090 3.695 3.770 1,053,007 -0.25(-6.22%)
May 31, 2019 4.350 4.350 4.000 4.020 631,600 -0.33(-7.59%)
May 30, 2019 4.640 4.640 4.280 4.350 418,766 -0.15(-3.33%)
May 29, 2019 4.490 4.690 4.350 4.500 733,006 +0.01(+0.22%)
May 28, 2019 4.850 4.850 4.460 4.490 507,064 -0.25(-5.27%)
May 24, 2019 4.600 5.050 4.570 4.740 810,000 +0.15(+3.27%)
May 23, 2019 4.810 4.850 4.510 4.590 789,670 -0.31(-6.33%)
May 22, 2019 5.000 5.297 4.820 4.900 920,964 -0.12(-2.39%)
May 21, 2019 5.250 5.250 4.520 5.020 1,980,753 -0.23(-4.38%)
May 20, 2019 5.390 5.700 5.200 5.250 926,033 -0.21(-3.85%)
May 17, 2019 5.730 5.880 5.250 5.460 1,914,900 -0.48(-8.08%)
May 16, 2019 7.280 7.280 5.770 5.940 2,297,819 -1.37(-18.74%)
May 15, 2019 7.490 7.600 7.060 7.310 500,453 -0.18(-2.40%)
May 14, 2019 7.980 7.990 7.450 7.490 640,600 -0.12(-1.58%)
May 13, 2019 7.850 8.000 6.630 7.610 1,648,156 -0.48(-5.93%)
May 10, 2019 7.850 8.350 7.550 8.090 1,110,400 +0.16(+2.02%)
May 09, 2019 8.000 8.470 7.756 7.930 1,273,438 +0.00(+0.00%)
May 08, 2019 7.000 8.180 7.000 7.930 2,113,997 +0.78(+10.91%)
May 07, 2019 6.760 7.250 6.630 7.150 990,128 +0.29(+4.23%)
May 06, 2019 6.500 6.920 6.460 6.860 379,381 +0.15(+2.24%)
May 03, 2019 6.600 6.890 6.590 6.710 526,300 +0.08(+1.21%)
May 02, 2019 6.590 6.750 6.480 6.630 341,884 -0.08(-1.19%)
May 01, 2019 6.420 6.740 6.420 6.710 286,903 +0.33(+5.17%)
Apr 30, 2019 6.740 6.800 6.380 6.380 562,997 -0.42(-6.18%)
Apr 29, 2019 6.530 6.900 6.530 6.800 426,562 +0.12(+1.80%)
Apr 26, 2019 6.600 6.951 6.460 6.680 654,000 -0.28(-4.02%)
Apr 25, 2019 6.850 6.960 6.520 6.960 523,172 +0.26(+3.88%)
Apr 24, 2019 6.900 7.046 6.400 6.700 1,465,918 +0.10(+1.52%)
Apr 23, 2019 6.350 6.720 6.220 6.600 940,247 +0.45(+7.32%)
Apr 22, 2019 6.020 6.500 5.800 6.150 856,700 +0.20(+3.36%)
Apr 18, 2019 5.700 6.005 5.650 5.950 547,500 +0.17(+2.94%)
Apr 17, 2019 6.060 6.140 5.660 5.780 937,980 -0.17(-2.86%)
Apr 16, 2019 5.300 6.000 5.200 5.950 643,602 +0.60(+11.21%)
Apr 15, 2019 5.860 5.940 5.130 5.350 1,038,064 -0.39(-6.79%)
Apr 12, 2019 5.690 6.100 5.640 5.740 818,300 +0.09(+1.59%)
Apr 11, 2019 5.740 6.090 5.540 5.650 684,379 -0.23(-3.91%)
Apr 10, 2019 6.170 6.470 5.510 5.880 1,592,226 -0.39(-6.22%)
Apr 09, 2019 6.150 7.500 6.030 6.270 5,072,972 +0.12(+1.95%)
Apr 08, 2019 6.390 6.390 5.560 6.150 3,334,944 +0.65(+11.82%)
Apr 05, 2019 4.600 5.646 4.420 5.500 2,104,700 +0.97(+21.41%)
Apr 04, 2019 4.720 4.720 4.450 4.530 609,856 -0.09(-1.95%)
Apr 03, 2019 4.500 4.840 4.360 4.620 1,161,726 +0.27(+6.21%)
Apr 02, 2019 4.200 4.382 3.800 4.350 920,076 +0.29(+7.14%)
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.