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 (%)
Mar 31, 2020 11.62 11.90 11.31 11.54 321,775 -0.27(-2.29%)
Mar 30, 2020 11.57 11.98 11.23 11.81 403,621 +0.19(+1.64%)
Mar 27, 2020 11.99 12.21 11.55 11.62 453,600 -0.49(-4.05%)
Mar 26, 2020 11.74 12.20 11.70 12.11 527,315 +0.35(+2.98%)
Mar 25, 2020 12.20 12.20 11.41 11.76 891,585 +0.17(+1.47%)
Mar 24, 2020 12.48 12.48 11.59 11.59 1,446,313 -1.28(-9.95%)
Mar 23, 2020 12.40 13.75 12.00 12.87 1,095,556 +0.92(+7.70%)
Mar 20, 2020 12.05 12.95 11.41 11.95 1,322,900 +0.27(+2.31%)
Mar 19, 2020 11.16 12.95 10.95 11.68 954,884 +0.58(+5.23%)
Mar 18, 2020 9.830 11.30 9.800 11.10 752,949 +0.37(+3.45%)
Mar 17, 2020 9.010 10.75 8.900 10.73 893,128 +1.58(+17.27%)
Mar 16, 2020 8.110 9.490 8.100 9.150 679,480 -0.87(-8.68%)
Mar 13, 2020 10.04 10.04 8.700 10.02 839,800 +1.23(+13.99%)
Mar 12, 2020 8.190 10.30 8.110 8.790 984,428 -0.95(-9.75%)
Mar 11, 2020 11.32 11.47 9.350 9.740 1,280,268 -1.37(-12.33%)
Mar 10, 2020 13.11 13.74 9.100 11.11 2,379,123 -1.89(-14.54%)
Mar 09, 2020 14.65 15.84 12.01 13.00 1,955,908 -0.75(-5.45%)
Mar 06, 2020 12.50 13.75 12.50 13.75 942,200 +0.94(+7.34%)
Mar 05, 2020 11.89 13.73 11.89 12.81 824,965 +0.32(+2.56%)
Mar 04, 2020 12.52 12.71 11.80 12.49 481,299 +0.34(+2.80%)
Mar 03, 2020 13.00 13.36 11.58 12.15 858,044 -0.40(-3.19%)
Mar 02, 2020 10.27 12.69 10.27 12.55 1,460,754 +1.58(+14.40%)
Feb 28, 2020 10.25 11.10 10.00 10.97 1,250,900 +0.03(+0.27%)
Feb 27, 2020 13.50 13.54 9.770 10.94 2,669,193 +0.11(+1.02%)
Feb 26, 2020 15.86 16.32 6.350 10.83 6,068,148 -5.52(-33.76%)
Feb 25, 2020 16.62 16.92 15.68 16.35 731,820 -0.33(-1.98%)
Feb 24, 2020 15.75 16.88 15.50 16.68 923,744 +0.19(+1.15%)
Feb 21, 2020 16.96 17.05 16.03 16.49 946,700 -0.56(-3.28%)
Feb 20, 2020 16.49 17.80 16.36 17.05 1,347,093 +0.96(+5.97%)
Feb 19, 2020 14.80 16.30 14.63 16.09 1,369,194 +1.43(+9.75%)
Feb 18, 2020 14.01 14.70 13.86 14.66 472,011 +0.44(+3.09%)
Feb 14, 2020 14.35 14.45 14.09 14.22 325,400 -0.28(-1.93%)
Feb 13, 2020 13.83 14.52 13.37 14.50 461,424 +0.53(+3.79%)
Feb 12, 2020 14.25 14.66 13.73 13.97 580,625 -0.35(-2.44%)
Feb 11, 2020 14.50 14.85 14.10 14.32 587,476 -0.51(-3.44%)
Feb 10, 2020 14.53 15.42 14.26 14.83 1,012,110 +0.28(+1.92%)
Feb 07, 2020 14.05 14.79 13.90 14.55 775,100 +0.43(+3.05%)
Feb 06, 2020 14.00 14.45 13.70 14.12 509,147 +0.09(+0.64%)
Feb 05, 2020 14.90 14.95 13.90 14.03 701,552 -0.43(-2.97%)
Feb 04, 2020 14.45 14.99 14.27 14.46 1,053,309 +0.12(+0.84%)
Feb 03, 2020 13.15 14.70 13.04 14.34 1,253,916 +1.30(+9.97%)
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%)
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.