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

Cel-Sci Corp (NY: CVM )

1.270 -0.130 (-9.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 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%)
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.