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 (%)
Aug 31, 2018 2.680 2.680 2.680 0 -0.26(-8.84%)
Aug 30, 2018 2.690 3.060 2.600 2.940 4,183,299 +0.39(+15.29%)
Aug 29, 2018 2.320 2.640 2.300 2.550 2,758,190 +0.29(+12.83%)
Aug 28, 2018 1.800 2.460 1.750 2.260 4,151,856 +0.47(+26.26%)
Aug 27, 2018 1.670 1.890 1.530 1.790 1,945,832 +0.24(+15.48%)
Aug 24, 2018 1.390 1.690 1.380 1.550 1,130,900 +0.17(+12.32%)
Aug 23, 2018 1.510 1.510 1.360 1.380 779,270 -0.15(-9.80%)
Aug 22, 2018 1.660 1.660 1.370 1.530 2,550,688 -0.09(-5.56%)
Aug 21, 2018 1.190 1.690 1.140 1.620 2,442,290 +0.44(+37.29%)
Aug 20, 2018 1.240 1.320 1.060 1.180 1,459,058 +0.00(+0.00%)
Aug 17, 2018 1.020 1.200 1.000 1.180 1,371,900 +0.20(+20.40%)
Aug 16, 2018 1.020 1.030 0.9700 0.9801 227,358 -0.01(-1.00%)
Aug 15, 2018 0.9700 1.030 0.9300 0.9900 437,402 -0.04(-3.88%)
Aug 14, 2018 1.100 1.100 0.9301 1.030 1,049,790 +0.01(+0.98%)
Aug 13, 2018 0.8600 1.050 0.8300 1.020 1,896,605 +0.19(+22.89%)
Aug 10, 2018 0.8600 0.8600 0.8200 0.8300 111,200 -0.01(-1.43%)
Aug 09, 2018 0.8299 0.8520 0.8165 0.8420 120,989 +0.01(+1.46%)
Aug 08, 2018 0.8200 0.8300 0.8165 0.8299 95,553 +0.00(+0.02%)
Aug 07, 2018 0.8400 0.8700 0.8200 0.8297 191,247 -0.04(-4.63%)
Aug 06, 2018 0.8800 0.8800 0.8410 0.8700 137,357 +0.02(+2.84%)
Aug 03, 2018 0.8840 0.8850 0.8400 0.8460 232,700 -0.03(-3.86%)
Aug 02, 2018 0.8886 0.8924 0.8601 0.8800 117,694 -0.00(-0.45%)
Aug 01, 2018 0.9000 0.9000 0.8840 0.8840 126,414 -0.01(-0.74%)
Jul 31, 2018 0.9000 0.9000 0.8900 0.8906 85,566 -0.01(-1.00%)
Jul 30, 2018 0.9163 0.9500 0.8900 0.8996 269,830 -0.00(-0.04%)
Jul 27, 2018 0.9500 0.9500 0.8900 0.9000 247,400 -0.01(-1.32%)
Jul 26, 2018 0.9000 0.9280 0.8812 0.9120 169,636 +0.01(+1.37%)
Jul 25, 2018 0.9200 0.9200 0.8895 0.8997 190,080 +0.01(+1.07%)
Jul 24, 2018 0.9100 0.9228 0.8810 0.8902 461,077 +0.01(+1.07%)
Jul 23, 2018 0.9000 0.9191 0.8808 0.8808 244,823 +0.00(+0.05%)
Jul 20, 2018 0.9000 0.9300 0.8804 0.8804 493,319 -0.05(-5.32%)
Jul 19, 2018 0.9100 0.9300 0.8851 0.9299 250,174 +0.00(+0.01%)
Jul 18, 2018 0.9300 0.9300 0.8804 0.9298 260,276 -0.00(-0.02%)
Jul 17, 2018 0.9300 0.9400 0.9000 0.9300 373,233 +0.00(+0.00%)
Jul 16, 2018 0.9900 0.9900 0.8800 0.9300 865,349 -0.11(-10.58%)
Jul 13, 2018 1.050 1.069 1.000 1.040 439,397 -0.01(-0.95%)
Jul 12, 2018 1.080 1.090 1.020 1.050 333,520 -0.03(-3.10%)
Jul 11, 2018 1.030 1.090 1.000 1.084 603,614 +0.03(+3.20%)
Jul 10, 2018 1.160 1.180 0.9500 1.050 2,341,038 -0.16(-13.22%)
Jul 09, 2018 0.8900 1.290 0.8340 1.210 6,804,101 +0.37(+44.31%)
Jul 06, 2018 0.8700 0.8700 0.8301 0.8385 463,547 -0.03(-3.57%)
Jul 05, 2018 0.8950 0.9000 0.8400 0.8695 463,243 -0.00(-0.06%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jul 02, 2018 0.9480 0.9480 0.8650 0.9000 549,747 -0.02(-2.17%)
Jun 29, 2018 1.150 0.8337 0.9200 2,412,666 -0.17(-15.60%)
Jun 28, 2018 1.650 1.700 1.000 1.090 2,739,007 -0.56(-33.94%)
Jun 27, 2018 1.750 1.800 1.370 1.650 3,181,384 -1.14(-40.89%)
Jun 26, 2018 3.270 3.275 2.780 2.792 634,994 -0.46(-14.10%)
Jun 25, 2018 3.300 3.320 3.150 3.250 126,600 -0.05(-1.52%)
Jun 22, 2018 3.250 3.600 3.095 3.300 380,704 +0.04(+1.23%)
Jun 21, 2018 3.320 3.390 3.000 3.260 301,802 -0.08(-2.40%)
Jun 20, 2018 3.530 3.550 3.220 3.340 357,327 -0.16(-4.57%)
Jun 19, 2018 3.460 3.549 3.450 3.500 194,076 +0.05(+1.45%)
Jun 18, 2018 3.600 3.660 3.200 3.450 704,299 +0.10(+2.99%)
Jun 15, 2018 3.420 3.080 3.350 417,149 +0.29(+9.48%)
Jun 14, 2018 2.850 3.100 2.840 3.060 187,523 +0.24(+8.51%)
Jun 13, 2018 2.800 2.979 2.741 2.820 176,353 +0.03(+1.08%)
Jun 12, 2018 2.790 2.822 2.650 2.790 184,566 +0.01(+0.36%)
Jun 11, 2018 2.800 2.930 2.770 2.780 257,887 -0.02(-0.71%)
Jun 08, 2018 2.870 2.920 2.780 2.800 135,177 -0.07(-2.44%)
Jun 07, 2018 2.900 2.920 2.790 2.870 211,851 +0.01(+0.35%)
Jun 06, 2018 2.980 2.860 123,354 -0.04(-1.38%)
Jun 05, 2018 3.040 3.140 2.700 2.900 398,482 -0.14(-4.61%)
Jun 04, 2018 3.050 3.100 2.900 3.040 231,127 +0.05(+1.67%)
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.