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

Cel-Sci Corp (NY: CVM )

1.450 -0.010 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2022 3.420 3.680 3.400 3.470 152,490 -0.01(-0.29%)
Oct 28, 2022 3.440 3.510 3.300 3.480 136,878 +0.12(+3.57%)
Oct 27, 2022 3.380 3.480 3.310 3.360 107,770 +0.03(+0.90%)
Oct 26, 2022 3.040 3.360 3.040 3.330 149,697 +0.25(+8.12%)
Oct 25, 2022 3.050 3.120 2.940 3.080 199,150 -0.01(-0.32%)
Oct 24, 2022 3.060 3.100 3.015 3.090 91,428 +0.09(+3.00%)
Oct 21, 2022 3.050 3.110 3.000 3.000 59,927 -0.06(-1.96%)
Oct 20, 2022 3.140 3.150 3.000 3.060 142,352 -0.02(-0.65%)
Oct 19, 2022 3.240 3.240 3.080 3.080 95,034 -0.10(-3.14%)
Oct 18, 2022 3.350 3.440 3.150 3.180 122,308 -0.12(-3.64%)
Oct 17, 2022 3.280 3.377 3.030 3.300 335,425 +0.14(+4.43%)
Oct 14, 2022 3.180 3.210 3.100 3.160 67,825 -0.07(-2.17%)
Oct 13, 2022 3.110 3.250 3.080 3.230 79,781 +0.10(+3.19%)
Oct 12, 2022 3.240 3.310 3.110 3.130 61,838 -0.10(-3.10%)
Oct 11, 2022 3.110 3.500 3.110 3.230 155,914 +0.07(+2.22%)
Oct 10, 2022 3.440 3.484 3.077 3.160 126,671 -0.22(-6.51%)
Oct 07, 2022 3.490 3.493 3.350 3.380 60,540 -0.14(-3.98%)
Oct 06, 2022 3.430 3.676 3.430 3.520 80,736 +0.14(+4.14%)
Oct 05, 2022 3.400 3.470 3.360 3.380 95,067 -0.10(-2.87%)
Oct 04, 2022 3.300 3.520 3.300 3.480 174,556 +0.18(+5.45%)
Oct 03, 2022 3.170 3.350 3.050 3.300 186,911 +0.21(+6.80%)
Sep 30, 2022 3.470 3.530 3.090 3.090 228,519 -0.36(-10.43%)
Sep 29, 2022 3.540 3.540 3.330 3.450 141,306 -0.08(-2.27%)
Sep 28, 2022 3.500 3.600 3.350 3.530 100,181 +0.05(+1.44%)
Sep 27, 2022 3.570 3.570 3.350 3.480 124,843 +0.10(+2.96%)
Sep 26, 2022 3.400 3.670 3.330 3.380 103,899 -0.12(-3.43%)
Sep 23, 2022 3.510 3.600 3.310 3.500 250,253 -0.10(-2.78%)
Sep 22, 2022 3.510 3.730 3.387 3.600 177,876 +0.11(+3.15%)
Sep 21, 2022 3.660 3.660 3.420 3.490 170,195 -0.12(-3.32%)
Sep 20, 2022 3.810 3.850 3.581 3.610 146,237 -0.21(-5.50%)
Sep 19, 2022 4.060 4.065 3.710 3.820 218,250 -0.31(-7.51%)
Sep 16, 2022 4.140 4.150 3.920 4.130 139,860 -0.02(-0.48%)
Sep 15, 2022 4.110 4.150 3.990 4.150 90,413 +0.06(+1.47%)
Sep 14, 2022 4.120 4.150 3.996 4.090 113,604 -0.02(-0.49%)
Sep 13, 2022 4.090 4.149 3.940 4.110 152,270 -0.07(-1.67%)
Sep 12, 2022 4.300 4.370 4.110 4.180 212,792 -0.02(-0.48%)
Sep 09, 2022 4.430 4.430 4.200 4.200 237,295 -0.14(-3.23%)
Sep 08, 2022 4.070 4.390 4.040 4.340 226,134 +0.17(+4.08%)
Sep 07, 2022 4.010 4.460 3.850 4.170 399,768 +0.23(+5.84%)
Sep 06, 2022 3.940 4.000 3.830 3.940 143,095 +0.10(+2.60%)
Sep 02, 2022 3.870 3.950 3.772 3.840 98,055 -0.05(-1.29%)
Sep 01, 2022 3.990 3.990 3.710 3.890 185,466 -0.05(-1.27%)
Aug 31, 2022 3.880 4.040 3.870 3.940 68,976 +0.04(+1.03%)
Aug 30, 2022 3.920 3.960 3.770 3.900 143,004 -0.06(-1.52%)
Aug 29, 2022 3.890 4.020 3.890 3.960 140,098 +0.04(+1.02%)
Aug 26, 2022 4.160 4.220 3.910 3.920 169,872 -0.27(-6.44%)
Aug 25, 2022 4.310 4.330 4.100 4.190 154,234 -0.07(-1.64%)
Aug 24, 2022 4.200 4.425 4.190 4.260 110,855 +0.09(+2.16%)
Aug 23, 2022 4.500 4.553 4.150 4.170 218,151 -0.27(-6.08%)
Aug 22, 2022 4.400 4.640 4.320 4.440 269,099 +0.06(+1.37%)
Aug 19, 2022 4.250 4.800 4.170 4.380 1,292,357 +0.16(+3.79%)
Aug 18, 2022 4.500 4.620 4.065 4.220 547,249 -0.29(-6.43%)
Aug 17, 2022 4.700 5.016 4.440 4.510 347,894 -0.11(-2.38%)
Aug 16, 2022 4.650 5.000 4.610 4.620 487,284 -0.61(-11.66%)
Aug 15, 2022 4.200 5.416 4.059 5.230 1,078,273 +1.06(+25.42%)
Aug 12, 2022 4.050 4.200 4.020 4.170 113,537 +0.17(+4.25%)
Aug 11, 2022 4.040 4.570 3.850 4.000 565,588 +0.11(+2.83%)
Aug 10, 2022 3.970 3.980 3.830 3.890 173,211 +0.00(+0.00%)
Aug 09, 2022 4.080 4.260 3.875 3.890 217,817 -0.24(-5.81%)
Aug 08, 2022 4.200 4.280 3.980 4.130 240,327 -0.08(-1.90%)
Aug 05, 2022 3.930 4.300 3.928 4.210 432,405 +0.21(+5.25%)
Aug 04, 2022 3.850 4.000 3.710 4.000 256,347 +0.27(+7.24%)
Aug 03, 2022 3.860 3.920 3.690 3.730 194,031 -0.11(-2.86%)
Aug 02, 2022 3.600 3.840 3.590 3.840 160,859 +0.23(+6.37%)
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.