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

Cel-Sci Corp (NY: CVM )

1.680 +0.200 (+13.51%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 3, 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 (%)
Jul 31, 2019 7.730 7.890 7.210 7.290 499,965 -0.51(-6.54%)
Jul 30, 2019 7.850 7.910 7.410 7.800 451,497 +0.07(+0.91%)
Jul 29, 2019 7.320 7.955 7.200 7.730 796,831 +0.63(+8.87%)
Jul 26, 2019 6.450 7.220 6.261 7.100 540,400 +0.64(+9.91%)
Jul 25, 2019 6.410 6.530 6.085 6.460 365,414 +0.11(+1.73%)
Jul 24, 2019 6.250 6.360 6.060 6.350 255,832 +0.18(+2.92%)
Jul 23, 2019 6.270 6.350 6.060 6.170 361,905 -0.03(-0.48%)
Jul 22, 2019 6.710 6.893 6.050 6.200 642,085 -0.37(-5.63%)
Jul 19, 2019 6.450 6.650 6.400 6.570 535,300 +0.28(+4.45%)
Jul 18, 2019 6.400 6.400 5.950 6.290 629,445 -0.07(-1.10%)
Jul 17, 2019 6.520 6.780 6.200 6.360 599,845 -0.18(-2.75%)
Jul 16, 2019 6.700 7.080 6.520 6.540 653,140 -0.30(-4.39%)
Jul 15, 2019 6.180 6.980 6.000 6.840 1,007,691 +0.84(+14.00%)
Jul 12, 2019 7.540 7.700 5.800 6.000 1,558,600 -1.57(-20.74%)
Jul 11, 2019 8.100 8.180 7.550 7.570 764,512 -0.53(-6.54%)
Jul 10, 2019 8.260 8.560 8.080 8.100 481,128 -0.18(-2.17%)
Jul 09, 2019 8.670 8.950 8.180 8.280 624,030 -0.39(-4.50%)
Jul 08, 2019 8.320 8.870 8.250 8.670 553,388 +0.25(+2.97%)
Jul 05, 2019 8.360 8.640 8.250 8.420 437,800 -0.23(-2.66%)
Jul 03, 2019 7.980 8.760 7.920 8.650 756,900 +0.50(+6.13%)
Jul 02, 2019 8.760 8.760 7.750 8.150 965,694 -0.61(-6.96%)
Jul 01, 2019 8.770 8.840 8.370 8.760 703,782 +0.38(+4.53%)
Jun 28, 2019 7.850 8.507 7.726 8.380 3,894,200 +0.53(+6.75%)
Jun 27, 2019 7.540 7.880 7.010 7.850 779,456 +0.41(+5.51%)
Jun 26, 2019 7.420 7.990 7.300 7.440 1,017,798 +0.25(+3.48%)
Jun 25, 2019 8.700 8.990 7.010 7.190 1,867,279 -1.48(-17.07%)
Jun 24, 2019 8.000 8.950 7.890 8.670 1,466,802 +0.64(+7.97%)
Jun 21, 2019 7.920 8.240 7.330 8.030 1,210,300 +0.49(+6.50%)
Jun 20, 2019 6.750 7.760 6.750 7.540 1,209,465 +0.96(+14.59%)
Jun 19, 2019 6.510 6.610 6.320 6.580 496,932 +0.14(+2.17%)
Jun 18, 2019 6.100 6.590 6.025 6.440 855,468 +0.32(+5.23%)
Jun 17, 2019 5.890 6.300 5.860 6.120 462,141 +0.30(+5.15%)
Jun 14, 2019 6.000 6.430 5.610 5.820 1,026,000 -0.17(-2.84%)
Jun 13, 2019 5.320 5.990 5.050 5.990 977,112 +0.99(+19.80%)
Jun 12, 2019 5.200 5.320 5.000 5.000 504,809 -0.31(-5.84%)
Jun 11, 2019 5.840 5.841 5.150 5.310 870,603 -0.41(-7.17%)
Jun 10, 2019 4.830 6.180 4.750 5.720 1,869,525 +1.03(+21.96%)
Jun 07, 2019 4.610 4.800 4.340 4.690 684,800 +0.19(+4.22%)
Jun 06, 2019 4.380 4.580 4.234 4.500 495,530 +0.08(+1.81%)
Jun 05, 2019 4.930 4.950 4.340 4.420 1,037,100 -0.34(-7.14%)
Jun 04, 2019 3.880 4.850 3.880 4.760 1,860,006 +0.99(+26.26%)
Jun 03, 2019 3.990 4.090 3.695 3.770 1,053,007 -0.25(-6.22%)
May 31, 2019 4.350 4.350 4.000 4.020 631,600 -0.33(-7.59%)
May 30, 2019 4.640 4.640 4.280 4.350 418,766 -0.15(-3.33%)
May 29, 2019 4.490 4.690 4.350 4.500 733,006 +0.01(+0.22%)
May 28, 2019 4.850 4.850 4.460 4.490 507,064 -0.25(-5.27%)
May 24, 2019 4.600 5.050 4.570 4.740 810,000 +0.15(+3.27%)
May 23, 2019 4.810 4.850 4.510 4.590 789,670 -0.31(-6.33%)
May 22, 2019 5.000 5.297 4.820 4.900 920,964 -0.12(-2.39%)
May 21, 2019 5.250 5.250 4.520 5.020 1,980,753 -0.23(-4.38%)
May 20, 2019 5.390 5.700 5.200 5.250 926,033 -0.21(-3.85%)
May 17, 2019 5.730 5.880 5.250 5.460 1,914,900 -0.48(-8.08%)
May 16, 2019 7.280 7.280 5.770 5.940 2,297,819 -1.37(-18.74%)
May 15, 2019 7.490 7.600 7.060 7.310 500,453 -0.18(-2.40%)
May 14, 2019 7.980 7.990 7.450 7.490 640,600 -0.12(-1.58%)
May 13, 2019 7.850 8.000 6.630 7.610 1,648,156 -0.48(-5.93%)
May 10, 2019 7.850 8.350 7.550 8.090 1,110,400 +0.16(+2.02%)
May 09, 2019 8.000 8.470 7.756 7.930 1,273,438 +0.00(+0.00%)
May 08, 2019 7.000 8.180 7.000 7.930 2,113,997 +0.78(+10.91%)
May 07, 2019 6.760 7.250 6.630 7.150 990,128 +0.29(+4.23%)
May 06, 2019 6.500 6.920 6.460 6.860 379,381 +0.15(+2.24%)
May 03, 2019 6.600 6.890 6.590 6.710 526,300 +0.08(+1.21%)
May 02, 2019 6.590 6.750 6.480 6.630 341,884 -0.08(-1.19%)
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.