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

Cel-Sci Corp (NY: CVM )

1.460 +0.050 (+3.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2023 1.600 1.630 1.520 1.630 311,519 +0.04(+2.52%)
Jul 31, 2023 1.750 1.750 1.490 1.590 739,180 -0.07(-4.22%)
Jul 28, 2023 1.730 1.740 1.520 1.660 775,621 -0.05(-2.92%)
Jul 27, 2023 1.850 1.870 1.680 1.710 385,024 -0.14(-7.57%)
Jul 26, 2023 1.760 1.850 1.740 1.850 461,247 +0.09(+5.11%)
Jul 25, 2023 1.880 1.880 1.720 1.760 642,271 -0.11(-5.88%)
Jul 24, 2023 1.970 1.974 1.785 1.870 801,924 -0.10(-5.08%)
Jul 21, 2023 2.060 2.060 1.950 1.970 477,777 +0.00(+0.00%)
Jul 20, 2023 2.160 2.160 1.930 1.970 1,393,328 -0.19(-8.80%)
Jul 19, 2023 2.200 2.279 2.150 2.160 569,262 -0.03(-1.37%)
Jul 18, 2023 2.290 2.490 2.140 2.190 2,614,083 -0.67(-23.43%)
Jul 17, 2023 2.610 2.990 2.566 2.860 1,122,347 +0.30(+11.72%)
Jul 14, 2023 2.320 2.600 2.100 2.560 761,736 +0.22(+9.40%)
Jul 13, 2023 2.340 2.390 2.300 2.340 126,643 -0.03(-1.27%)
Jul 12, 2023 2.410 2.440 2.190 2.370 490,442 -0.04(-1.66%)
Jul 11, 2023 2.490 2.520 2.380 2.410 376,062 -0.01(-0.41%)
Jul 10, 2023 2.490 2.517 2.405 2.420 78,758 -0.04(-1.63%)
Jul 07, 2023 2.450 2.510 2.410 2.460 115,337 +0.01(+0.41%)
Jul 06, 2023 2.350 2.480 2.350 2.450 108,443 +0.07(+2.94%)
Jul 05, 2023 2.580 2.580 2.350 2.380 103,224 -0.20(-7.75%)
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.