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 (%)
Feb 28, 2023 2.590 2.590 2.400 2.460 165,661 -0.07(-2.77%)
Feb 27, 2023 2.570 2.630 2.520 2.530 109,285 -0.08(-3.07%)
Feb 24, 2023 2.760 2.760 2.550 2.610 148,327 -0.19(-6.79%)
Feb 23, 2023 2.750 2.810 2.650 2.800 110,385 +0.05(+1.82%)
Feb 22, 2023 2.870 2.910 2.750 2.750 79,243 -0.14(-4.84%)
Feb 21, 2023 3.040 3.040 2.810 2.890 127,389 -0.15(-4.93%)
Feb 17, 2023 2.920 3.180 2.810 3.040 461,443 +0.22(+7.80%)
Feb 16, 2023 2.650 2.990 2.650 2.820 154,070 +0.17(+6.42%)
Feb 15, 2023 2.630 2.739 2.570 2.650 76,037 -0.01(-0.38%)
Feb 14, 2023 2.700 2.770 2.610 2.660 77,404 -0.07(-2.56%)
Feb 13, 2023 2.750 2.840 2.730 2.730 48,037 -0.06(-2.15%)
Feb 10, 2023 2.700 3.100 2.700 2.790 126,315 +0.09(+3.33%)
Feb 09, 2023 2.730 2.804 2.700 2.700 53,375 -0.07(-2.53%)
Feb 08, 2023 2.760 2.808 2.715 2.770 30,372 -0.01(-0.36%)
Feb 07, 2023 2.680 2.787 2.650 2.780 69,795 +0.06(+2.21%)
Feb 06, 2023 2.680 2.900 2.651 2.720 118,077 +0.04(+1.49%)
Feb 03, 2023 2.650 2.731 2.630 2.680 37,979 -0.02(-0.74%)
Feb 02, 2023 2.640 2.730 2.630 2.700 93,542 +0.08(+3.05%)
Feb 01, 2023 2.610 2.660 2.550 2.620 66,661 +0.00(+0.00%)
Jan 31, 2023 2.560 2.700 2.560 2.620 51,253 +0.05(+1.95%)
Jan 30, 2023 2.680 2.748 2.560 2.570 45,549 -0.17(-6.20%)
Jan 27, 2023 2.680 2.760 2.620 2.740 72,840 +0.07(+2.62%)
Jan 26, 2023 2.670 2.700 2.620 2.670 49,327 +0.01(+0.38%)
Jan 25, 2023 2.850 2.850 2.610 2.660 149,502 -0.16(-5.67%)
Jan 24, 2023 2.760 2.848 2.750 2.820 47,211 +0.04(+1.44%)
Jan 23, 2023 2.850 2.910 2.750 2.780 63,260 -0.06(-2.11%)
Jan 20, 2023 2.850 2.870 2.780 2.840 36,007 -0.01(-0.35%)
Jan 19, 2023 2.850 2.880 2.770 2.850 121,017 -0.07(-2.40%)
Jan 18, 2023 2.920 3.000 2.868 2.920 65,068 -0.03(-1.02%)
Jan 17, 2023 2.940 3.050 2.900 2.950 178,334 +0.09(+3.15%)
Jan 13, 2023 2.750 3.110 2.720 2.860 271,130 +0.10(+3.62%)
Jan 12, 2023 2.700 2.790 2.650 2.760 93,567 +0.05(+1.85%)
Jan 11, 2023 2.650 2.710 2.640 2.710 83,923 +0.04(+1.50%)
Jan 10, 2023 2.600 2.710 2.560 2.670 115,505 +0.07(+2.69%)
Jan 09, 2023 2.550 2.650 2.480 2.600 224,276 +0.11(+4.42%)
Jan 06, 2023 2.450 2.560 2.450 2.490 82,762 +0.00(+0.00%)
Jan 05, 2023 2.550 2.600 2.460 2.490 134,741 -0.07(-2.73%)
Jan 04, 2023 2.470 2.600 2.440 2.560 149,719 +0.09(+3.64%)
Jan 03, 2023 2.400 2.560 2.400 2.470 243,430 +0.12(+5.11%)
Dec 30, 2022 2.150 2.350 2.140 2.350 335,326 +0.15(+6.82%)
Dec 29, 2022 2.270 2.300 2.130 2.200 399,435 -0.06(-2.65%)
Dec 28, 2022 2.020 2.300 2.020 2.260 258,122 +0.19(+9.18%)
Dec 27, 2022 2.220 2.300 2.050 2.070 304,403 -0.22(-9.61%)
Dec 23, 2022 1.950 2.358 1.920 2.290 404,187 +0.30(+15.08%)
Dec 22, 2022 2.060 2.100 1.880 1.990 344,588 -0.08(-3.86%)
Dec 21, 2022 2.000 2.140 1.960 2.070 253,648 +0.03(+1.47%)
Dec 20, 2022 2.100 2.100 1.960 2.040 246,383 -0.07(-3.32%)
Dec 19, 2022 2.060 2.250 2.020 2.110 216,088 +0.03(+1.44%)
Dec 16, 2022 2.280 2.340 2.080 2.080 712,854 -0.26(-11.11%)
Dec 15, 2022 2.330 2.410 2.240 2.340 225,556 +0.01(+0.43%)
Dec 14, 2022 2.380 2.400 2.301 2.330 110,696 -0.06(-2.51%)
Dec 13, 2022 2.400 2.430 2.230 2.390 231,026 +0.08(+3.46%)
Dec 12, 2022 2.370 2.370 2.200 2.310 257,387 -0.08(-3.35%)
Dec 09, 2022 2.420 2.470 2.360 2.390 126,457 -0.04(-1.65%)
Dec 08, 2022 2.500 2.528 2.340 2.430 167,225 -0.06(-2.41%)
Dec 07, 2022 2.660 2.730 2.300 2.490 398,436 -0.21(-7.78%)
Dec 06, 2022 2.800 2.810 2.550 2.700 293,262 -0.13(-4.59%)
Dec 05, 2022 2.890 2.900 2.730 2.830 250,277 -0.07(-2.41%)
Dec 02, 2022 2.990 3.105 2.870 2.900 145,684 -0.12(-3.97%)
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.