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

Cel-Sci Corp (NY: CVM )

1.407 -0.003 (-0.21%)
Streaming Delayed Price Updated: 11:49 AM 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, 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%)
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.