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: 6:30 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 (%)
Aug 31, 2022 3.880 4.040 3.870 3.940 68,976 +0.04(+1.03%)
Aug 30, 2022 3.920 3.960 3.770 3.900 143,004 -0.06(-1.52%)
Aug 29, 2022 3.890 4.020 3.890 3.960 140,098 +0.04(+1.02%)
Aug 26, 2022 4.160 4.220 3.910 3.920 169,872 -0.27(-6.44%)
Aug 25, 2022 4.310 4.330 4.100 4.190 154,234 -0.07(-1.64%)
Aug 24, 2022 4.200 4.425 4.190 4.260 110,855 +0.09(+2.16%)
Aug 23, 2022 4.500 4.553 4.150 4.170 218,151 -0.27(-6.08%)
Aug 22, 2022 4.400 4.640 4.320 4.440 269,099 +0.06(+1.37%)
Aug 19, 2022 4.250 4.800 4.170 4.380 1,292,357 +0.16(+3.79%)
Aug 18, 2022 4.500 4.620 4.065 4.220 547,249 -0.29(-6.43%)
Aug 17, 2022 4.700 5.016 4.440 4.510 347,894 -0.11(-2.38%)
Aug 16, 2022 4.650 5.000 4.610 4.620 487,284 -0.61(-11.66%)
Aug 15, 2022 4.200 5.416 4.059 5.230 1,078,273 +1.06(+25.42%)
Aug 12, 2022 4.050 4.200 4.020 4.170 113,537 +0.17(+4.25%)
Aug 11, 2022 4.040 4.570 3.850 4.000 565,588 +0.11(+2.83%)
Aug 10, 2022 3.970 3.980 3.830 3.890 173,211 +0.00(+0.00%)
Aug 09, 2022 4.080 4.260 3.875 3.890 217,817 -0.24(-5.81%)
Aug 08, 2022 4.200 4.280 3.980 4.130 240,327 -0.08(-1.90%)
Aug 05, 2022 3.930 4.300 3.928 4.210 432,405 +0.21(+5.25%)
Aug 04, 2022 3.850 4.000 3.710 4.000 256,347 +0.27(+7.24%)
Aug 03, 2022 3.860 3.920 3.690 3.730 194,031 -0.11(-2.86%)
Aug 02, 2022 3.600 3.840 3.590 3.840 160,859 +0.23(+6.37%)
Aug 01, 2022 3.840 3.840 3.600 3.610 254,331 -0.22(-5.74%)
Jul 29, 2022 3.780 3.864 3.620 3.830 109,059 +0.07(+1.86%)
Jul 28, 2022 3.730 3.860 3.590 3.760 181,075 +0.06(+1.62%)
Jul 27, 2022 3.730 3.850 3.600 3.700 129,009 -0.02(-0.54%)
Jul 26, 2022 3.920 3.970 3.700 3.720 176,188 -0.21(-5.34%)
Jul 25, 2022 3.840 4.050 3.750 3.930 122,331 +0.11(+2.88%)
Jul 22, 2022 4.010 4.010 3.750 3.820 210,673 -0.11(-2.80%)
Jul 21, 2022 4.090 4.160 3.841 3.930 287,186 -0.26(-6.21%)
Jul 20, 2022 3.870 4.309 3.790 4.190 840,325 +0.40(+10.55%)
Jul 19, 2022 3.480 3.930 3.411 3.790 653,018 +0.45(+13.47%)
Jul 18, 2022 3.970 4.020 3.293 3.340 693,856 -0.50(-13.02%)
Jul 15, 2022 4.500 4.540 3.720 3.840 1,190,475 -0.64(-14.29%)
Jul 14, 2022 4.590 4.615 4.450 4.480 371,368 -0.17(-3.66%)
Jul 13, 2022 4.370 4.650 4.294 4.650 155,884 +0.19(+4.26%)
Jul 12, 2022 4.460 4.590 4.400 4.460 177,235 -0.02(-0.45%)
Jul 11, 2022 4.610 4.655 4.460 4.480 163,634 -0.14(-3.03%)
Jul 08, 2022 4.550 4.770 4.550 4.620 245,289 -0.05(-1.07%)
Jul 07, 2022 4.460 4.700 4.380 4.670 377,838 +0.30(+6.86%)
Jul 06, 2022 4.150 4.420 4.150 4.370 256,698 +0.20(+4.80%)
Jul 05, 2022 4.000 4.370 4.000 4.170 350,108 +0.07(+1.71%)
Jul 01, 2022 4.490 4.650 4.050 4.100 414,509 -0.40(-8.89%)
Jun 30, 2022 4.370 4.520 4.200 4.500 255,181 +0.08(+1.81%)
Jun 29, 2022 4.360 4.435 4.222 4.420 245,454 -0.03(-0.67%)
Jun 28, 2022 4.570 4.610 4.330 4.450 248,615 -0.11(-2.41%)
Jun 27, 2022 4.730 4.791 4.460 4.560 476,217 +0.07(+1.56%)
Jun 24, 2022 5.020 5.100 4.420 4.490 4,716,634 -0.50(-10.02%)
Jun 23, 2022 4.390 5.250 4.390 4.990 1,247,935 +0.59(+13.41%)
Jun 22, 2022 4.090 4.480 4.080 4.400 819,516 +0.33(+8.11%)
Jun 21, 2022 3.970 4.090 3.880 4.070 463,571 +0.14(+3.56%)
Jun 17, 2022 3.820 4.200 3.790 3.930 835,011 +0.21(+5.65%)
Jun 16, 2022 3.670 3.810 3.615 3.720 573,411 -0.14(-3.63%)
Jun 15, 2022 3.770 3.985 3.630 3.860 599,564 +0.25(+6.93%)
Jun 14, 2022 3.590 3.730 3.491 3.610 616,293 +0.04(+1.12%)
Jun 13, 2022 3.320 3.600 3.196 3.570 492,163 +0.22(+6.57%)
Jun 10, 2022 3.430 3.530 3.210 3.350 381,944 -0.22(-6.16%)
Jun 09, 2022 3.690 3.870 3.520 3.570 444,235 -0.13(-3.51%)
Jun 08, 2022 3.760 3.930 3.590 3.700 480,358 -0.02(-0.54%)
Jun 07, 2022 3.310 3.780 3.070 3.720 1,152,594 +0.31(+9.09%)
Jun 06, 2022 3.730 3.820 3.310 3.410 1,003,118 -0.31(-8.33%)
Jun 03, 2022 4.250 4.550 3.700 3.720 2,616,619 -0.40(-9.71%)
Jun 02, 2022 3.800 4.370 3.700 4.120 1,656,073 +0.46(+12.57%)
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.