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

Cel-Sci Corp (NY: CVM )

1.490 -0.180 (-10.78%)
Streaming Delayed Price Updated: 2:26 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 (%)
Nov 30, 2023 2.310 2.350 2.211 2.250 639,004 +0.00(+0.00%)
Nov 29, 2023 2.480 2.640 2.250 2.250 935,392 -0.20(-8.16%)
Nov 28, 2023 2.600 2.665 2.420 2.450 652,897 -0.15(-5.77%)
Nov 27, 2023 2.530 2.710 2.470 2.600 772,254 +0.08(+3.17%)
Nov 24, 2023 2.350 2.570 2.310 2.520 618,777 +0.17(+7.23%)
Nov 22, 2023 2.480 2.480 2.330 2.350 374,355 -0.13(-5.24%)
Nov 21, 2023 2.350 2.530 2.340 2.480 697,835 +0.06(+2.48%)
Nov 20, 2023 2.160 2.520 2.160 2.420 1,041,743 +0.24(+11.01%)
Nov 17, 2023 2.210 2.220 2.120 2.180 599,751 -0.05(-2.24%)
Nov 16, 2023 2.250 2.368 2.079 2.230 2,964,542 -0.65(-22.57%)
Nov 15, 2023 2.790 2.987 2.760 2.880 630,448 +0.16(+5.88%)
Nov 14, 2023 2.450 2.865 2.370 2.720 756,552 +0.27(+11.02%)
Nov 13, 2023 2.300 2.520 2.220 2.450 412,470 +0.11(+4.70%)
Nov 10, 2023 2.400 2.490 2.190 2.340 744,721 -0.05(-2.09%)
Nov 09, 2023 2.490 2.520 2.350 2.390 732,778 -0.16(-6.27%)
Nov 08, 2023 2.240 2.630 2.055 2.550 1,288,107 +0.35(+15.91%)
Nov 07, 2023 2.400 2.400 2.100 2.200 1,168,244 -0.13(-5.58%)
Nov 06, 2023 2.040 2.355 2.040 2.330 2,110,168 +0.33(+16.50%)
Nov 03, 2023 1.900 2.140 1.850 2.000 1,327,140 +0.15(+8.11%)
Nov 02, 2023 1.660 1.930 1.660 1.850 1,380,546 +0.19(+11.45%)
Nov 01, 2023 1.620 1.710 1.540 1.660 764,295 +0.03(+1.84%)
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%)
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.