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: 8:00 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 (%)
Jan 31, 2020 12.29 13.50 11.97 13.04 1,014,800 +0.14(+1.09%)
Jan 30, 2020 13.45 13.62 12.68 12.90 1,088,749 -0.90(-6.52%)
Jan 29, 2020 14.12 14.34 13.71 13.80 567,178 -0.38(-2.68%)
Jan 28, 2020 13.36 14.43 13.34 14.18 851,645 +0.92(+6.94%)
Jan 27, 2020 12.59 13.95 12.56 13.26 820,519 -0.70(-5.01%)
Jan 24, 2020 14.51 15.00 13.39 13.96 1,347,700 -0.16(-1.13%)
Jan 23, 2020 12.76 14.17 11.80 14.12 1,519,887 +0.38(+2.77%)
Jan 22, 2020 13.00 14.41 13.00 13.74 3,045,409 +1.41(+11.44%)
Jan 21, 2020 10.04 12.38 10.04 12.33 1,964,730 +2.30(+22.93%)
Jan 17, 2020 9.600 10.35 9.550 10.03 1,301,400 +0.21(+2.14%)
Jan 16, 2020 8.960 9.850 8.960 9.820 910,547 +0.72(+7.91%)
Jan 15, 2020 8.940 9.230 8.850 9.100 642,515 +0.01(+0.11%)
Jan 14, 2020 9.830 9.900 8.830 9.090 1,369,858 -0.21(-2.26%)
Jan 13, 2020 8.300 9.990 7.850 9.300 2,482,301 +1.52(+19.54%)
Jan 10, 2020 7.560 7.780 7.360 7.780 655,200 +0.24(+3.18%)
Jan 09, 2020 7.610 7.880 7.510 7.540 892,937 -0.41(-5.16%)
Jan 08, 2020 8.480 8.680 7.760 7.950 1,139,705 -0.66(-7.67%)
Jan 07, 2020 8.840 8.920 8.520 8.610 827,108 -0.33(-3.69%)
Jan 06, 2020 8.810 9.000 8.790 8.940 644,335 -0.08(-0.89%)
Jan 03, 2020 8.770 9.150 8.770 9.020 574,800 -0.07(-0.77%)
Jan 02, 2020 8.910 9.103 8.787 9.090 627,638 -0.06(-0.66%)
Dec 31, 2019 8.660 9.150 8.560 9.150 1,061,200 +0.49(+5.66%)
Dec 30, 2019 8.500 8.710 8.310 8.660 491,357 +0.08(+0.93%)
Dec 27, 2019 8.350 8.720 8.160 8.580 541,500 +0.12(+1.42%)
Dec 26, 2019 8.860 9.000 8.340 8.460 813,050 -0.49(-5.47%)
Dec 24, 2019 8.910 9.310 8.800 8.950 1,153,300 -0.60(-6.28%)
Dec 23, 2019 9.190 9.740 9.050 9.550 956,841 +0.41(+4.49%)
Dec 20, 2019 8.950 9.220 8.840 9.140 560,500 +0.22(+2.47%)
Dec 19, 2019 9.050 9.400 8.810 8.920 784,799 -0.32(-3.46%)
Dec 18, 2019 8.400 9.360 8.400 9.240 1,169,561 +0.79(+9.35%)
Dec 17, 2019 7.670 8.480 7.670 8.450 886,657 +0.52(+6.56%)
Dec 16, 2019 7.590 7.930 7.570 7.930 426,003 +0.19(+2.45%)
Dec 13, 2019 7.640 7.740 7.510 7.740 322,300 +0.08(+1.04%)
Dec 12, 2019 7.520 7.710 7.500 7.660 281,995 -0.06(-0.78%)
Dec 11, 2019 7.700 7.780 7.530 7.720 315,033 -0.05(-0.64%)
Dec 10, 2019 7.670 7.860 7.650 7.770 308,532 +0.04(+0.52%)
Dec 09, 2019 7.660 7.850 7.570 7.730 462,720 -0.10(-1.28%)
Dec 06, 2019 7.650 7.880 7.530 7.830 423,200 +0.07(+0.90%)
Dec 05, 2019 7.570 7.900 7.570 7.760 586,380 +0.09(+1.17%)
Dec 04, 2019 7.540 7.670 7.520 7.670 333,436 +0.00(+0.00%)
Dec 03, 2019 7.310 7.680 7.310 7.670 411,973 +0.12(+1.59%)
Dec 02, 2019 7.650 7.720 7.280 7.550 383,869 -0.07(-0.92%)
Nov 29, 2019 7.480 7.680 7.480 7.620 207,000 +0.01(+0.13%)
Nov 27, 2019 7.460 7.680 7.350 7.610 363,900 +0.12(+1.60%)
Nov 26, 2019 7.420 7.640 7.260 7.490 454,439 +0.01(+0.13%)
Nov 25, 2019 7.730 7.910 7.440 7.480 309,735 -0.20(-2.60%)
Nov 22, 2019 7.590 7.750 7.550 7.680 259,500 +0.08(+1.05%)
Nov 21, 2019 7.840 7.940 7.490 7.600 232,756 -0.31(-3.92%)
Nov 20, 2019 7.800 8.250 7.550 7.910 772,559 +0.11(+1.41%)
Nov 19, 2019 7.500 7.860 7.480 7.800 360,371 +0.30(+4.00%)
Nov 18, 2019 7.310 7.550 7.210 7.500 317,790 +0.07(+0.94%)
Nov 15, 2019 7.380 7.580 7.330 7.430 447,700 +0.11(+1.50%)
Nov 14, 2019 7.020 7.430 7.020 7.320 383,916 +0.20(+2.81%)
Nov 13, 2019 6.900 7.220 6.760 7.120 387,367 +0.24(+3.49%)
Nov 12, 2019 6.870 6.910 6.680 6.880 241,876 -0.02(-0.29%)
Nov 11, 2019 6.860 7.010 6.730 6.900 235,127 -0.10(-1.43%)
Nov 08, 2019 6.650 7.030 6.650 7.000 375,700 +0.28(+4.17%)
Nov 07, 2019 7.060 7.160 6.680 6.720 426,543 -0.33(-4.68%)
Nov 06, 2019 6.830 7.190 6.640 7.050 456,589 +0.24(+3.52%)
Nov 05, 2019 6.750 6.878 6.510 6.810 353,185 +0.07(+1.04%)
Nov 04, 2019 7.190 7.190 6.610 6.740 433,977 -0.29(-4.13%)
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.