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

Cel-Sci Corp (NY: CVM )

1.670 -0.050 (-2.91%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 30, 2019 7.500 7.530 7.060 7.170 510,700 -0.33(-4.40%)
Aug 29, 2019 7.430 7.670 7.110 7.500 442,878 +0.16(+2.18%)
Aug 28, 2019 7.100 7.787 6.950 7.340 751,005 +0.36(+5.16%)
Aug 27, 2019 7.830 7.840 6.940 6.980 944,019 -0.72(-9.35%)
Aug 26, 2019 7.980 8.040 7.600 7.700 337,234 -0.16(-2.04%)
Aug 23, 2019 8.150 8.330 7.800 7.860 766,800 -0.40(-4.84%)
Aug 22, 2019 8.430 8.550 8.130 8.260 401,550 -0.17(-2.02%)
Aug 21, 2019 8.440 8.610 8.250 8.430 534,521 -0.15(-1.75%)
Aug 20, 2019 8.770 8.820 8.260 8.580 984,350 -0.09(-1.04%)
Aug 19, 2019 8.360 8.780 8.060 8.670 754,514 +0.52(+6.38%)
Aug 16, 2019 8.410 8.490 8.090 8.150 706,100 -0.24(-2.86%)
Aug 15, 2019 8.210 8.840 8.110 8.390 848,044 -0.05(-0.59%)
Aug 14, 2019 8.650 8.950 8.200 8.440 1,069,386 -0.31(-3.54%)
Aug 13, 2019 8.080 8.790 7.970 8.750 860,494 +0.69(+8.56%)
Aug 12, 2019 8.130 8.280 7.930 8.060 325,720 -0.09(-1.10%)
Aug 09, 2019 8.380 8.490 7.730 8.150 609,500 -0.23(-2.74%)
Aug 08, 2019 8.200 8.500 8.060 8.380 691,245 +0.23(+2.82%)
Aug 07, 2019 7.710 8.320 7.310 8.150 892,946 +0.51(+6.68%)
Aug 06, 2019 7.330 7.650 7.060 7.640 546,159 +0.38(+5.23%)
Aug 05, 2019 7.200 7.390 6.820 7.260 461,408 -0.22(-2.94%)
Aug 02, 2019 7.750 7.750 7.170 7.480 315,000 -0.09(-1.19%)
Aug 01, 2019 7.170 7.720 7.170 7.570 438,144 +0.28(+3.84%)
Jul 31, 2019 7.730 7.890 7.210 7.290 499,965 -0.51(-6.54%)
Jul 30, 2019 7.850 7.910 7.410 7.800 451,497 +0.07(+0.91%)
Jul 29, 2019 7.320 7.955 7.200 7.730 796,831 +0.63(+8.87%)
Jul 26, 2019 6.450 7.220 6.261 7.100 540,400 +0.64(+9.91%)
Jul 25, 2019 6.410 6.530 6.085 6.460 365,414 +0.11(+1.73%)
Jul 24, 2019 6.250 6.360 6.060 6.350 255,832 +0.18(+2.92%)
Jul 23, 2019 6.270 6.350 6.060 6.170 361,905 -0.03(-0.48%)
Jul 22, 2019 6.710 6.893 6.050 6.200 642,085 -0.37(-5.63%)
Jul 19, 2019 6.450 6.650 6.400 6.570 535,300 +0.28(+4.45%)
Jul 18, 2019 6.400 6.400 5.950 6.290 629,445 -0.07(-1.10%)
Jul 17, 2019 6.520 6.780 6.200 6.360 599,845 -0.18(-2.75%)
Jul 16, 2019 6.700 7.080 6.520 6.540 653,140 -0.30(-4.39%)
Jul 15, 2019 6.180 6.980 6.000 6.840 1,007,691 +0.84(+14.00%)
Jul 12, 2019 7.540 7.700 5.800 6.000 1,558,600 -1.57(-20.74%)
Jul 11, 2019 8.100 8.180 7.550 7.570 764,512 -0.53(-6.54%)
Jul 10, 2019 8.260 8.560 8.080 8.100 481,128 -0.18(-2.17%)
Jul 09, 2019 8.670 8.950 8.180 8.280 624,030 -0.39(-4.50%)
Jul 08, 2019 8.320 8.870 8.250 8.670 553,388 +0.25(+2.97%)
Jul 05, 2019 8.360 8.640 8.250 8.420 437,800 -0.23(-2.66%)
Jul 03, 2019 7.980 8.760 7.920 8.650 756,900 +0.50(+6.13%)
Jul 02, 2019 8.760 8.760 7.750 8.150 965,694 -0.61(-6.96%)
Jul 01, 2019 8.770 8.840 8.370 8.760 703,782 +0.38(+4.53%)
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%)
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.