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

Cel-Sci Corp (NY: CVM )

1.630 +0.150 (+10.14%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2018 2.920 3.160 2.890 3.160 459,898 +0.29(+10.10%)
Oct 30, 2018 2.810 2.880 2.700 2.870 332,577 +0.11(+3.99%)
Oct 29, 2018 2.770 2.900 2.680 2.760 281,343 +0.03(+1.10%)
Oct 26, 2018 2.800 2.850 2.680 2.730 322,400 -0.12(-4.21%)
Oct 25, 2018 2.800 2.990 2.761 2.850 252,700 +0.12(+4.40%)
Oct 24, 2018 2.920 3.000 2.700 2.730 275,862 -0.14(-4.88%)
Oct 23, 2018 3.120 3.225 2.600 2.870 1,035,757 -0.39(-11.96%)
Oct 22, 2018 3.590 3.590 3.200 3.260 404,778 -0.26(-7.39%)
Oct 19, 2018 3.820 3.820 3.470 3.520 337,800 -0.21(-5.63%)
Oct 18, 2018 3.810 3.850 3.600 3.730 287,276 -0.07(-1.84%)
Oct 17, 2018 3.660 3.900 3.660 3.800 251,407 +0.15(+4.11%)
Oct 16, 2018 3.730 3.780 3.600 3.650 196,781 -0.04(-1.08%)
Oct 15, 2018 3.780 3.900 3.670 3.690 233,697 -0.08(-2.12%)
Oct 12, 2018 3.550 3.800 3.510 3.770 319,100 +0.35(+10.23%)
Oct 11, 2018 3.420 3.700 3.420 3.420 445,543 -0.27(-7.32%)
Oct 10, 2018 3.840 3.980 3.300 3.690 808,980 -0.19(-4.90%)
Oct 09, 2018 3.950 3.980 3.800 3.880 288,223 -0.11(-2.76%)
Oct 08, 2018 4.010 4.050 3.880 3.990 200,276 +0.00(+0.00%)
Oct 05, 2018 4.050 4.140 3.900 3.990 250,800 -0.08(-1.97%)
Oct 04, 2018 4.100 4.130 3.600 4.070 673,576 -0.01(-0.25%)
Oct 03, 2018 4.210 4.230 4.000 4.080 447,078 -0.04(-0.97%)
Oct 02, 2018 4.100 4.391 4.100 4.120 632,657 -0.14(-3.29%)
Oct 01, 2018 4.140 4.350 3.950 4.260 731,476 +0.21(+5.19%)
Sep 28, 2018 4.300 4.410 4.000 4.050 1,460,400 -0.11(-2.64%)
Sep 27, 2018 3.850 4.300 3.850 4.160 1,833,731 +0.34(+8.90%)
Sep 26, 2018 3.810 3.920 3.790 3.820 425,636 -0.01(-0.26%)
Sep 25, 2018 3.850 3.880 3.750 3.830 349,260 -0.02(-0.52%)
Sep 24, 2018 3.850 3.850 3.710 3.850 741,509 +0.02(+0.52%)
Sep 21, 2018 3.600 3.830 3.370 3.830 1,552,200 +0.28(+7.89%)
Sep 20, 2018 3.750 3.760 3.510 3.550 1,068,378 -0.23(-6.08%)
Sep 19, 2018 3.800 3.980 3.760 3.780 639,772 -0.03(-0.79%)
Sep 18, 2018 3.880 4.250 3.720 3.810 2,745,433 -0.05(-1.30%)
Sep 17, 2018 3.550 3.950 3.550 3.860 1,420,233 +0.27(+7.52%)
Sep 14, 2018 3.110 3.750 3.100 3.590 1,618,000 +0.43(+13.61%)
Sep 13, 2018 3.710 3.800 3.030 3.160 2,332,142 -0.56(-15.05%)
Sep 12, 2018 3.880 4.070 3.650 3.720 1,232,427 -0.14(-3.63%)
Sep 11, 2018 3.900 3.990 3.500 3.860 2,192,573 -0.02(-0.52%)
Sep 10, 2018 3.630 3.990 3.450 3.880 2,275,158 +0.27(+7.48%)
Sep 07, 2018 3.060 3.760 3.020 3.610 2,698,100 +0.27(+8.08%)
Sep 06, 2018 2.990 4.440 2.960 3.340 7,209,069 +0.39(+13.22%)
Sep 05, 2018 2.950 3.050 2.700 2.950 1,278,586 +0.16(+5.73%)
Sep 04, 2018 2.620 2.900 2.600 2.790 1,061,959 +0.11(+4.10%)
Aug 31, 2018 2.680 2.680 2.680 0 -0.26(-8.84%)
Aug 30, 2018 2.690 3.060 2.600 2.940 4,183,299 +0.39(+15.29%)
Aug 29, 2018 2.320 2.640 2.300 2.550 2,758,190 +0.29(+12.83%)
Aug 28, 2018 1.800 2.460 1.750 2.260 4,151,856 +0.47(+26.26%)
Aug 27, 2018 1.670 1.890 1.530 1.790 1,945,832 +0.24(+15.48%)
Aug 24, 2018 1.390 1.690 1.380 1.550 1,130,900 +0.17(+12.32%)
Aug 23, 2018 1.510 1.510 1.360 1.380 779,270 -0.15(-9.80%)
Aug 22, 2018 1.660 1.660 1.370 1.530 2,550,688 -0.09(-5.56%)
Aug 21, 2018 1.190 1.690 1.140 1.620 2,442,290 +0.44(+37.29%)
Aug 20, 2018 1.240 1.320 1.060 1.180 1,459,058 +0.00(+0.00%)
Aug 17, 2018 1.020 1.200 1.000 1.180 1,371,900 +0.20(+20.40%)
Aug 16, 2018 1.020 1.030 0.9700 0.9801 227,358 -0.01(-1.00%)
Aug 15, 2018 0.9700 1.030 0.9300 0.9900 437,402 -0.04(-3.88%)
Aug 14, 2018 1.100 1.100 0.9301 1.030 1,049,790 +0.01(+0.98%)
Aug 13, 2018 0.8600 1.050 0.8300 1.020 1,896,605 +0.19(+22.89%)
Aug 10, 2018 0.8600 0.8600 0.8200 0.8300 111,200 -0.01(-1.43%)
Aug 09, 2018 0.8299 0.8520 0.8165 0.8420 120,989 +0.01(+1.46%)
Aug 08, 2018 0.8200 0.8300 0.8165 0.8299 95,553 +0.00(+0.02%)
Aug 07, 2018 0.8400 0.8700 0.8200 0.8297 191,247 -0.04(-4.63%)
Aug 06, 2018 0.8800 0.8800 0.8410 0.8700 137,357 +0.02(+2.84%)
Aug 03, 2018 0.8840 0.8850 0.8400 0.8460 232,700 -0.03(-3.86%)
Aug 02, 2018 0.8886 0.8924 0.8601 0.8800 117,694 -0.00(-0.45%)
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.