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

Cel-Sci Corp (NY: CVM )

1.380 -0.290 (-17.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Oct 31, 2023 1.350 1.730 1.336 1.630 2,245,262 +0.32(+24.43%)
Oct 30, 2023 1.200 1.401 1.170 1.310 947,889 +0.10(+8.26%)
Oct 27, 2023 1.380 1.380 1.200 1.210 597,781 -0.14(-10.37%)
Oct 26, 2023 1.380 1.440 1.320 1.350 510,054 -0.06(-4.26%)
Oct 25, 2023 1.400 1.510 1.370 1.410 965,618 -0.12(-7.84%)
Oct 24, 2023 1.450 1.560 1.221 1.530 4,326,010 +0.02(+1.32%)
Oct 23, 2023 1.120 2.310 1.040 1.510 41,056,512 +0.44(+41.12%)
Oct 20, 2023 1.150 1.150 1.050 1.070 226,699 -0.06(-5.31%)
Oct 19, 2023 1.140 1.160 1.093 1.130 148,963 +0.01(+0.89%)
Oct 18, 2023 1.190 1.240 1.120 1.120 166,206 -0.08(-6.67%)
Oct 17, 2023 1.120 1.235 1.120 1.200 217,555 +0.06(+5.26%)
Oct 16, 2023 1.150 1.170 1.110 1.140 96,242 +0.00(+0.00%)
Oct 13, 2023 1.180 1.220 1.120 1.140 209,869 -0.04(-3.39%)
Oct 12, 2023 1.200 1.220 1.150 1.180 129,921 -0.03(-2.48%)
Oct 11, 2023 1.190 1.240 1.187 1.210 80,277 +0.01(+0.83%)
Oct 10, 2023 1.150 1.200 1.140 1.200 164,148 +0.07(+6.19%)
Oct 09, 2023 1.170 1.190 1.100 1.130 197,391 -0.06(-5.04%)
Oct 06, 2023 1.100 1.310 1.100 1.190 500,835 +0.10(+9.17%)
Oct 05, 2023 1.170 1.220 1.090 1.090 236,672 -0.07(-6.03%)
Oct 04, 2023 1.160 1.230 1.150 1.160 148,818 +0.00(+0.00%)
Oct 03, 2023 1.180 1.212 1.160 1.160 252,254 +0.00(+0.00%)
Oct 02, 2023 1.230 1.280 1.160 1.160 160,203 -0.09(-7.20%)
Sep 29, 2023 1.230 1.305 1.230 1.250 135,804 +0.04(+3.31%)
Sep 28, 2023 1.210 1.230 1.190 1.210 105,761 +0.02(+1.68%)
Sep 27, 2023 1.180 1.238 1.170 1.190 108,159 +0.02(+1.71%)
Sep 26, 2023 1.210 1.310 1.170 1.170 277,413 -0.03(-2.50%)
Sep 25, 2023 1.250 1.240 1.165 1.200 366,943 -0.08(-6.25%)
Sep 22, 2023 1.230 1.290 1.210 1.280 144,803 +0.06(+4.92%)
Sep 21, 2023 1.200 1.250 1.200 1.220 83,121 +0.00(+0.00%)
Sep 20, 2023 1.280 1.302 1.220 1.220 188,125 -0.08(-6.15%)
Sep 19, 2023 1.230 1.320 1.210 1.300 279,755 +0.10(+8.33%)
Sep 18, 2023 1.250 1.270 1.190 1.200 114,482 -0.06(-4.76%)
Sep 15, 2023 1.240 1.260 1.190 1.260 145,182 +0.02(+1.61%)
Sep 14, 2023 1.210 1.270 1.210 1.240 142,017 +0.03(+2.48%)
Sep 13, 2023 1.220 1.250 1.205 1.210 34,791 -0.02(-1.63%)
Sep 12, 2023 1.260 1.270 1.220 1.230 125,347 -0.01(-0.81%)
Sep 11, 2023 1.210 1.255 1.170 1.240 264,337 +0.04(+3.33%)
Sep 08, 2023 1.230 1.270 1.190 1.200 211,700 -0.08(-6.25%)
Sep 07, 2023 1.280 1.300 1.220 1.280 144,299 -0.03(-2.29%)
Sep 06, 2023 1.310 1.330 1.170 1.310 259,166 +0.01(+0.77%)
Sep 05, 2023 1.370 1.405 1.300 1.300 171,944 -0.09(-6.47%)
Sep 01, 2023 1.370 1.410 1.360 1.390 50,989 +0.00(+0.00%)
Aug 31, 2023 1.400 1.435 1.360 1.390 126,640 -0.01(-0.71%)
Aug 30, 2023 1.410 1.420 1.320 1.400 149,431 +0.05(+3.70%)
Aug 29, 2023 1.400 1.443 1.350 1.350 216,258 -0.07(-4.93%)
Aug 28, 2023 1.420 1.435 1.363 1.420 69,804 +0.01(+0.71%)
Aug 25, 2023 1.350 1.420 1.330 1.410 129,985 +0.05(+3.68%)
Aug 24, 2023 1.420 1.420 1.310 1.360 111,289 -0.06(-4.23%)
Aug 23, 2023 1.410 1.515 1.400 1.420 251,435 +0.03(+2.16%)
Aug 22, 2023 1.430 1.440 1.370 1.390 137,337 -0.01(-0.71%)
Aug 21, 2023 1.250 1.425 1.250 1.400 285,745 +0.15(+12.00%)
Aug 18, 2023 1.220 1.275 1.210 1.250 138,584 +0.00(+0.00%)
Aug 17, 2023 1.280 1.300 1.240 1.250 117,389 -0.03(-2.34%)
Aug 16, 2023 1.310 1.310 1.240 1.280 169,877 -0.04(-3.03%)
Aug 15, 2023 1.230 1.320 1.150 1.320 381,584 +0.08(+6.45%)
Aug 14, 2023 1.240 1.260 1.080 1.240 840,236 +0.00(+0.00%)
Aug 11, 2023 1.410 1.420 1.220 1.240 486,798 -0.18(-12.68%)
Aug 10, 2023 1.440 1.450 1.393 1.420 102,643 -0.01(-0.70%)
Aug 09, 2023 1.500 1.520 1.410 1.430 300,801 +0.00(+0.00%)
Aug 08, 2023 1.380 1.430 1.330 1.430 164,094 +0.07(+5.15%)
Aug 07, 2023 1.490 1.490 1.330 1.360 521,946 -0.13(-8.72%)
Aug 04, 2023 1.570 1.570 1.460 1.490 330,781 -0.08(-5.10%)
Aug 03, 2023 1.550 1.610 1.480 1.570 261,803 +0.04(+2.61%)
Aug 02, 2023 1.610 1.620 1.450 1.530 527,045 -0.10(-6.13%)
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.