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 -0.020 (-1.43%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 17, 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, 2017 1.630 1.680 1.600 1.670 76,639 +0.04(+2.45%)
Oct 30, 2017 1.650 1.660 1.600 1.630 55,001 -0.02(-1.21%)
Oct 27, 2017 1.680 1.680 1.610 1.650 135,268 -0.03(-1.79%)
Oct 26, 2017 1.750 1.790 1.650 1.680 168,510 -0.07(-4.00%)
Oct 25, 2017 1.730 1.810 1.730 1.750 91,148 -0.01(-0.57%)
Oct 24, 2017 1.900 1.900 1.720 1.760 152,440 -0.11(-5.88%)
Oct 23, 2017 1.880 1.980 1.840 1.870 375,314 +0.00(+0.04%)
Oct 20, 2017 1.800 1.920 1.790 1.869 376,011 +0.07(+3.85%)
Oct 19, 2017 1.800 1.820 1.770 1.800 62,285 +0.01(+0.56%)
Oct 18, 2017 1.750 1.850 1.719 1.790 189,489 +0.04(+2.29%)
Oct 17, 2017 1.750 1.780 1.720 1.750 79,408 -0.02(-1.13%)
Oct 16, 2017 1.800 1.850 1.750 1.770 184,249 -0.06(-3.28%)
Oct 13, 2017 1.750 1.870 1.750 1.830 249,091 +0.07(+3.98%)
Oct 12, 2017 1.770 1.800 1.710 1.760 152,456 -0.09(-4.86%)
Oct 11, 2017 1.800 1.850 1.680 1.850 365,338 -0.01(-0.54%)
Oct 10, 2017 2.000 2.140 1.810 1.860 2,246,900 +0.17(+10.06%)
Oct 09, 2017 1.700 1.740 1.670 1.690 81,950 -0.02(-1.17%)
Oct 06, 2017 1.720 1.720 1.650 1.710 110,913 -0.01(-0.58%)
Oct 05, 2017 1.760 1.840 1.674 1.720 490,347 -0.05(-2.82%)
Oct 04, 2017 1.700 1.830 1.650 1.770 208,484 +0.07(+4.12%)
Oct 03, 2017 1.790 1.830 1.700 1.700 255,197 -0.07(-3.95%)
Oct 02, 2017 1.700 1.790 1.680 1.770 174,981 +0.11(+6.63%)
Sep 29, 2017 1.620 1.700 1.620 1.660 83,559 +0.04(+2.47%)
Sep 28, 2017 1.620 1.650 1.600 1.620 53,228 +0.02(+1.25%)
Sep 27, 2017 1.710 1.710 1.600 1.600 100,607 -0.07(-4.19%)
Sep 26, 2017 1.740 1.740 1.660 1.670 105,651 -0.05(-2.91%)
Sep 25, 2017 1.740 1.790 1.720 1.720 126,233 -0.01(-0.58%)
Sep 22, 2017 1.650 1.800 1.650 1.730 209,562 +0.08(+4.85%)
Sep 21, 2017 1.650 1.690 1.628 1.650 38,202 +0.00(+0.00%)
Sep 20, 2017 1.600 1.690 1.600 1.650 101,814 +0.05(+3.12%)
Sep 19, 2017 1.700 1.700 1.590 1.600 139,190 -0.02(-1.23%)
Sep 18, 2017 1.620 1.700 1.610 1.620 124,571 +0.03(+1.89%)
Sep 15, 2017 1.690 1.690 1.590 1.590 93,201 -0.10(-5.92%)
Sep 14, 2017 1.730 1.774 1.650 1.690 155,421 +0.01(+0.60%)
Sep 13, 2017 1.620 1.750 1.570 1.680 99,157 +0.05(+3.07%)
Sep 12, 2017 1.710 1.757 1.610 1.630 158,271 -0.09(-5.23%)
Sep 11, 2017 1.770 1.810 1.660 1.720 208,172 -0.05(-2.82%)
Sep 08, 2017 1.770 1.800 1.750 1.770 47,307 +0.00(+0.00%)
Sep 07, 2017 1.780 1.820 1.760 1.770 82,885 -0.01(-0.56%)
Sep 06, 2017 1.810 1.854 1.760 1.780 47,426 -0.04(-2.20%)
Sep 05, 2017 1.810 1.820 1.750 1.820 107,863 +0.01(+0.55%)
Sep 01, 2017 1.840 1.850 1.750 1.810 132,654 -0.01(-0.55%)
Aug 31, 2017 1.890 1.900 1.820 1.820 177,922 -0.05(-2.67%)
Aug 30, 2017 1.910 1.910 1.870 1.870 38,110 -0.04(-2.09%)
Aug 29, 2017 1.930 1.940 1.880 1.910 93,066 -0.01(-0.52%)
Aug 28, 2017 1.950 1.950 1.920 1.920 60,090 +0.00(+0.00%)
Aug 25, 2017 1.930 1.950 1.900 1.920 185,746 +0.05(+2.67%)
Aug 24, 2017 1.950 1.960 1.860 1.870 212,401 -0.06(-3.11%)
Aug 23, 2017 2.030 2.050 1.930 1.930 449,956 -0.36(-15.72%)
Aug 22, 2017 2.300 2.370 2.240 2.290 134,761 +0.00(+0.00%)
Aug 21, 2017 2.460 2.486 2.250 2.290 175,367 -0.15(-6.15%)
Aug 18, 2017 2.640 2.640 2.330 2.440 199,225 -0.22(-8.27%)
Aug 17, 2017 2.810 2.830 2.570 2.660 117,723 -0.14(-5.00%)
Aug 16, 2017 2.700 2.800 2.520 2.800 266,286 +0.07(+2.60%)
Aug 15, 2017 2.820 2.940 2.700 2.729 578,830 -0.27(-9.03%)
Aug 14, 2017 3.500 3.690 2.800 3.000 3,713,885 +0.69(+29.87%)
Aug 11, 2017 2.240 2.320 2.230 2.310 51,449 +0.09(+4.05%)
Aug 10, 2017 2.140 2.297 2.130 2.220 27,661 -0.02(-0.89%)
Aug 09, 2017 2.260 2.300 2.101 2.240 28,810 -0.03(-1.32%)
Aug 08, 2017 2.300 2.337 2.260 2.270 15,770 -0.03(-1.30%)
Aug 07, 2017 2.370 2.400 2.298 2.300 62,674 -0.07(-2.92%)
Aug 04, 2017 2.350 2.390 2.221 2.369 35,743 +0.02(+0.81%)
Aug 03, 2017 2.190 2.350 2.110 2.350 49,821 +0.18(+8.29%)
Aug 02, 2017 2.130 2.170 2.120 2.170 50,863 +0.05(+2.36%)
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.