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

Cel-Sci Corp (NY: CVM )

1.660 +0.030 (+1.84%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 6, 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 (%)
Jan 31, 2018 2.200 2.200 2.100 2.100 118,649 -0.08(-3.67%)
Jan 30, 2018 2.160 2.349 2.150 2.180 402,483 +0.02(+0.93%)
Jan 29, 2018 2.250 2.264 2.150 2.160 175,836 -0.11(-4.85%)
Jan 26, 2018 2.120 2.320 2.120 2.270 230,761 +0.16(+7.58%)
Jan 25, 2018 2.440 2.490 2.100 2.110 773,769 -0.22(-9.44%)
Jan 24, 2018 2.250 2.500 2.230 2.330 448,267 +0.11(+4.95%)
Jan 23, 2018 2.200 2.400 2.180 2.220 264,656 +0.02(+0.91%)
Jan 22, 2018 2.000 2.200 1.980 2.200 263,247 +0.24(+12.24%)
Jan 19, 2018 1.910 2.040 1.890 1.960 126,684 +0.07(+3.70%)
Jan 18, 2018 1.980 2.010 1.870 1.890 107,477 -0.06(-3.08%)
Jan 17, 2018 2.060 2.060 1.940 1.950 140,758 -0.10(-4.87%)
Jan 16, 2018 2.150 2.150 2.030 2.050 216,463 -0.10(-4.65%)
Jan 12, 2018 2.150 2.150 2.150 0 -0.06(-2.71%)
Jan 11, 2018 2.010 2.230 1.950 2.210 587,533 +0.22(+11.06%)
Jan 10, 2018 1.950 2.050 1.933 1.990 207,832 +0.02(+1.02%)
Jan 09, 2018 1.900 1.970 1.870 1.970 143,609 +0.03(+1.55%)
Jan 08, 2018 1.890 1.975 1.870 1.940 319,725 -0.01(-0.51%)
Jan 05, 2018 1.930 1.980 1.880 1.950 284,656 -0.02(-1.02%)
Jan 04, 2018 1.980 2.000 1.900 1.970 269,788 +0.03(+1.55%)
Jan 03, 2018 1.930 2.100 1.901 1.940 1,127,080 +0.08(+4.30%)
Jan 02, 2018 1.880 1.880 1.860 1.860 72,623 -0.03(-1.58%)
Dec 29, 2017 1.890 1.890 1.890 0 +0.04(+2.15%)
Dec 28, 2017 1.880 1.880 1.846 1.850 58,595 -0.01(-0.54%)
Dec 27, 2017 1.880 1.900 1.859 1.860 69,066 -0.03(-1.59%)
Dec 26, 2017 1.870 1.922 1.870 1.890 100,143 +0.00(+0.00%)
Dec 22, 2017 1.810 1.900 1.800 1.890 55,985 +0.10(+5.59%)
Dec 21, 2017 1.850 1.865 1.790 1.790 96,360 -0.07(-3.77%)
Dec 20, 2017 2.070 2.070 1.800 1.860 215,405 -0.14(-7.13%)
Dec 19, 2017 1.970 2.090 1.950 2.003 378,686 +0.04(+1.80%)
Dec 18, 2017 1.850 2.020 1.840 1.968 355,283 +0.13(+6.92%)
Dec 15, 2017 1.850 1.860 1.840 1.840 67,587 -0.02(-1.05%)
Dec 14, 2017 1.860 1.870 1.810 1.860 46,173 +0.02(+1.34%)
Dec 13, 2017 1.790 1.850 1.770 1.835 86,542 +0.06(+3.67%)
Dec 12, 2017 1.920 1.924 1.770 1.770 186,786 -0.13(-6.66%)
Dec 11, 2017 1.790 1.899 1.770 1.896 315,691 +0.09(+5.06%)
Dec 08, 2017 1.750 1.820 1.750 1.805 94,619 +0.04(+2.56%)
Dec 07, 2017 1.790 1.910 1.750 1.760 305,807 -0.03(-1.68%)
Dec 06, 2017 1.770 1.820 1.730 1.790 77,714 +0.01(+0.56%)
Dec 05, 2017 1.794 1.800 1.760 1.780 33,095 -0.04(-2.20%)
Dec 04, 2017 1.850 1.860 1.770 1.820 102,542 -0.03(-1.62%)
Dec 01, 2017 1.850 1.850 1.730 1.850 99,296 +0.00(+0.00%)
Nov 30, 2017 1.840 1.850 1.840 1.850 95,698 +0.00(+0.00%)
Nov 29, 2017 1.860 1.860 1.840 1.850 53,048 +0.01(+0.54%)
Nov 28, 2017 1.860 1.860 1.840 1.840 105,701 -0.03(-1.60%)
Nov 27, 2017 1.860 1.879 1.840 1.870 72,093 -0.01(-0.53%)
Nov 24, 2017 1.850 1.880 1.800 1.880 18,491 +0.04(+2.18%)
Nov 22, 2017 1.800 1.870 1.770 1.840 135,963 +0.07(+3.95%)
Nov 21, 2017 1.860 1.871 1.750 1.770 118,288 -0.08(-4.40%)
Nov 20, 2017 1.940 2.040 1.810 1.851 852,603 -0.05(-2.55%)
Nov 17, 2017 1.830 1.900 1.820 1.900 141,712 +0.05(+2.97%)
Nov 16, 2017 1.850 1.850 1.820 1.845 71,874 +0.01(+0.28%)
Nov 15, 2017 1.780 1.935 1.780 1.840 286,983 +0.09(+5.14%)
Nov 14, 2017 1.770 1.850 1.740 1.750 269,778 -0.03(-1.69%)
Nov 13, 2017 1.800 1.800 1.720 1.780 109,816 -0.04(-2.20%)
Nov 10, 2017 1.700 1.880 1.700 1.820 338,483 +0.14(+8.33%)
Nov 09, 2017 1.680 1.740 1.650 1.680 65,416 +0.01(+0.60%)
Nov 08, 2017 1.690 1.710 1.660 1.670 64,285 -0.02(-1.18%)
Nov 07, 2017 1.680 1.710 1.670 1.690 42,429 +0.02(+1.20%)
Nov 06, 2017 1.670 1.710 1.640 1.670 60,854 -0.04(-2.34%)
Nov 03, 2017 1.620 1.730 1.610 1.710 39,681 +0.07(+4.27%)
Nov 02, 2017 1.750 1.750 1.621 1.640 80,847 -0.03(-1.80%)
Nov 01, 2017 1.670 1.740 1.650 1.670 67,399 +0.00(+0.00%)
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%)
Aug 01, 2017 2.130 2.178 2.120 2.120 16,290 -0.03(-1.40%)
Jul 31, 2017 2.150 2.210 2.100 2.150 32,537 -0.02(-0.92%)
Jul 28, 2017 2.220 2.260 2.070 2.170 57,903 -0.01(-0.56%)
Jul 27, 2017 2.250 2.250 2.180 2.182 39,542 -0.07(-3.01%)
Jul 26, 2017 2.330 2.330 2.210 2.250 45,724 -0.12(-5.06%)
Jul 25, 2017 2.380 2.380 2.200 2.370 81,674 +0.01(+0.42%)
Jul 24, 2017 2.350 2.400 2.270 2.360 48,568 +0.07(+3.06%)
Jul 21, 2017 2.400 2.400 2.290 2.290 81,373 -0.13(-5.37%)
Jul 20, 2017 2.350 2.480 2.350 2.420 82,374 -0.03(-1.22%)
Jul 19, 2017 2.420 2.460 2.360 2.450 51,329 -0.01(-0.41%)
Jul 18, 2017 2.410 2.480 2.350 2.460 71,505 +0.06(+2.50%)
Jul 17, 2017 2.400 2.409 2.340 2.400 57,518 -0.00(-0.00%)
Jul 14, 2017 2.480 2.480 2.320 2.400 81,559 -0.10(-4.00%)
Jul 13, 2017 2.350 2.500 2.277 2.500 70,047 +0.15(+6.38%)
Jul 12, 2017 2.330 2.370 2.300 2.350 51,700 +0.05(+2.17%)
Jul 11, 2017 2.250 2.480 2.250 2.300 137,095 -0.01(-0.43%)
Jul 10, 2017 2.250 2.480 2.100 2.310 182,284 +0.06(+2.67%)
Jul 07, 2017 2.350 2.400 2.101 2.250 261,928 -0.12(-5.06%)
Jul 06, 2017 2.450 2.450 2.305 2.370 73,895 -0.09(-3.66%)
Jul 05, 2017 2.450 2.540 2.150 2.460 297,987 +0.05(+2.07%)
Jul 03, 2017 2.580 2.950 2.410 2.410 800,389 +0.18(+8.07%)
Jun 30, 2017 1.900 2.471 1.900 2.230 755,728 +0.36(+19.25%)
Jun 29, 2017 1.900 1.950 1.830 1.870 89,637 +0.00(+0.00%)
Jun 28, 2017 1.920 1.960 1.850 1.870 118,088 -0.09(-4.59%)
Jun 27, 2017 1.940 1.970 1.845 1.960 113,884 -0.03(-1.51%)
Jun 26, 2017 1.820 2.000 1.747 1.990 183,882 +0.24(+13.71%)
Jun 23, 2017 1.780 1.840 1.680 1.750 134,987 +0.00(+0.00%)
Jun 22, 2017 1.700 1.840 1.553 1.750 225,081 +0.06(+3.55%)
Jun 21, 2017 1.660 1.740 1.615 1.690 179,424 -0.01(-0.59%)
Jun 20, 2017 1.660 1.721 1.610 1.700 146,065 +0.03(+1.80%)
Jun 19, 2017 1.620 1.670 1.460 1.670 206,791 +0.04(+2.45%)
Jun 16, 2017 1.790 1.800 1.620 1.630 273,823 -0.16(-8.79%)
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.