Cel-Sci Corp (NY: CVM )

6.130 USD +0.210 (+3.55%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 6.010 6.550 5.940 6.130 924,728 +0.21(+3.55%)
Jan 18, 2022 6.410 6.540 5.910 5.920 1,038,512 -0.69(-10.44%)
Jan 14, 2022 6.610 0 +0.51(+8.36%)
Jan 13, 2022 6.210 6.430 6.080 6.100 518,070 -0.06(-0.97%)
Jan 12, 2022 6.580 6.590 6.145 6.160 548,382 -0.31(-4.79%)
Jan 11, 2022 6.510 6.690 6.210 6.470 283,422 +0.11(+1.73%)
Jan 10, 2022 6.430 6.570 6.100 6.360 632,472 +0.17(+2.75%)
Jan 07, 2022 6.790 6.830 6.130 6.190 582,084 -0.64(-9.37%)
Jan 06, 2022 6.650 6.900 6.216 6.830 673,323 +0.27(+4.12%)
Jan 05, 2022 7.320 7.461 6.550 6.560 757,405 -0.79(-10.75%)
Jan 04, 2022 7.690 7.729 7.300 7.350 401,748 -0.35(-4.55%)
Jan 03, 2022 7.210 7.733 7.100 7.700 532,760 +0.60(+8.45%)
Dec 31, 2021 7.500 7.750 7.060 7.100 684,886 -0.42(-5.59%)
Dec 30, 2021 7.460 7.910 7.250 7.520 666,623 -0.12(-1.57%)
Dec 29, 2021 7.780 7.900 7.520 7.640 621,066 -0.18(-2.30%)
Dec 28, 2021 7.850 8.290 7.790 7.820 488,072 +0.01(+0.13%)
Dec 27, 2021 8.250 8.370 7.800 7.810 763,274 -0.56(-6.69%)
Dec 23, 2021 8.050 8.565 7.900 8.370 580,845 +0.28(+3.46%)
Dec 22, 2021 7.820 8.200 7.560 8.090 790,882 +0.26(+3.32%)
Dec 21, 2021 8.020 8.290 7.679 7.830 831,272 -0.17(-2.12%)
Dec 20, 2021 7.980 8.270 7.750 8.000 804,651 -0.13(-1.60%)
Dec 17, 2021 7.960 8.410 7.800 8.130 4,785,801 +0.17(+2.14%)
Dec 16, 2021 8.610 8.690 7.890 7.960 1,031,697 -0.69(-7.98%)
Dec 15, 2021 7.950 8.680 7.340 8.650 1,757,805 +0.75(+9.49%)
Dec 14, 2021 8.500 8.520 7.837 7.900 1,114,635 -0.70(-8.14%)
Dec 13, 2021 8.710 9.020 8.230 8.600 792,034 -0.25(-2.82%)
Dec 10, 2021 9.080 9.300 8.780 8.850 848,621 +0.03(+0.34%)
Dec 09, 2021 9.570 9.650 8.800 8.820 1,583,850 -0.90(-9.26%)
Dec 08, 2021 9.920 10.07 9.570 9.720 1,093,516 -0.20(-2.02%)
Dec 07, 2021 9.330 10.22 9.250 9.920 1,628,171 +1.00(+11.21%)
Dec 06, 2021 8.580 9.240 8.100 8.920 1,206,555 +0.38(+4.45%)
Dec 03, 2021 9.850 9.910 8.380 8.540 1,773,389 -1.20(-12.32%)
Dec 02, 2021 9.460 9.810 9.090 9.740 916,519 +0.35(+3.73%)
Dec 01, 2021 10.41 10.41 9.340 9.390 751,173 -0.88(-8.57%)
Nov 30, 2021 9.900 10.44 9.600 10.27 1,247,995 +0.40(+4.05%)
Nov 29, 2021 10.46 10.53 9.830 9.870 751,004 -0.35(-3.42%)
Nov 26, 2021 10.50 10.90 10.13 10.22 947,807 -0.66(-6.07%)
Nov 24, 2021 10.77 10.97 10.21 10.88 598,881 +0.05(+0.46%)
Nov 23, 2021 10.39 10.93 10.37 10.83 829,756 +0.49(+4.74%)
Nov 22, 2021 10.92 11.09 10.31 10.34 702,177 -0.64(-5.83%)
Nov 19, 2021 10.46 11.32 10.40 10.98 652,471 +0.50(+4.77%)
Nov 18, 2021 11.17 10.54 10.37 10.48 821,282 -0.57(-5.16%)
Nov 17, 2021 11.43 11.57 10.98 11.05 692,524 -0.48(-4.16%)
Nov 16, 2021 11.47 11.75 11.30 11.53 403,919 +0.00(+0.00%)
Nov 15, 2021 12.06 12.22 11.43 11.53 578,612 -0.66(-5.41%)
Nov 12, 2021 12.00 12.25 11.78 12.19 522,179 +0.27(+2.27%)
Nov 11, 2021 11.76 12.22 11.76 11.92 365,379 +0.18(+1.53%)
Nov 10, 2021 12.00 11.67 11.74 626,991 -0.34(-2.81%)
Nov 09, 2021 12.29 12.50 11.99 12.08 389,672 -0.30(-2.42%)
Nov 08, 2021 12.13 12.53 12.13 12.38 478,726 +0.35(+2.91%)
Nov 05, 2021 12.00 12.44 11.80 12.03 420,574 -0.13(-1.07%)
Nov 04, 2021 12.68 12.68 12.10 12.16 627,003 -0.66(-5.15%)
Nov 03, 2021 12.50 12.82 12.26 12.82 643,465 +0.37(+2.97%)
Nov 02, 2021 11.72 12.50 11.60 12.45 687,895 +0.63(+5.33%)
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.