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

Cel-Sci Corp (NY: CVM )

1.420 -0.090 (-5.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 8.660 9.150 8.560 9.150 1,061,200 +0.49(+5.66%)
Dec 30, 2019 8.500 8.710 8.310 8.660 491,357 +0.08(+0.93%)
Dec 27, 2019 8.350 8.720 8.160 8.580 541,500 +0.12(+1.42%)
Dec 26, 2019 8.860 9.000 8.340 8.460 813,050 -0.49(-5.47%)
Dec 24, 2019 8.910 9.310 8.800 8.950 1,153,300 -0.60(-6.28%)
Dec 23, 2019 9.190 9.740 9.050 9.550 956,841 +0.41(+4.49%)
Dec 20, 2019 8.950 9.220 8.840 9.140 560,500 +0.22(+2.47%)
Dec 19, 2019 9.050 9.400 8.810 8.920 784,799 -0.32(-3.46%)
Dec 18, 2019 8.400 9.360 8.400 9.240 1,169,561 +0.79(+9.35%)
Dec 17, 2019 7.670 8.480 7.670 8.450 886,657 +0.52(+6.56%)
Dec 16, 2019 7.590 7.930 7.570 7.930 426,003 +0.19(+2.45%)
Dec 13, 2019 7.640 7.740 7.510 7.740 322,300 +0.08(+1.04%)
Dec 12, 2019 7.520 7.710 7.500 7.660 281,995 -0.06(-0.78%)
Dec 11, 2019 7.700 7.780 7.530 7.720 315,033 -0.05(-0.64%)
Dec 10, 2019 7.670 7.860 7.650 7.770 308,532 +0.04(+0.52%)
Dec 09, 2019 7.660 7.850 7.570 7.730 462,720 -0.10(-1.28%)
Dec 06, 2019 7.650 7.880 7.530 7.830 423,200 +0.07(+0.90%)
Dec 05, 2019 7.570 7.900 7.570 7.760 586,380 +0.09(+1.17%)
Dec 04, 2019 7.540 7.670 7.520 7.670 333,436 +0.00(+0.00%)
Dec 03, 2019 7.310 7.680 7.310 7.670 411,973 +0.12(+1.59%)
Dec 02, 2019 7.650 7.720 7.280 7.550 383,869 -0.07(-0.92%)
Nov 29, 2019 7.480 7.680 7.480 7.620 207,000 +0.01(+0.13%)
Nov 27, 2019 7.460 7.680 7.350 7.610 363,900 +0.12(+1.60%)
Nov 26, 2019 7.420 7.640 7.260 7.490 454,439 +0.01(+0.13%)
Nov 25, 2019 7.730 7.910 7.440 7.480 309,735 -0.20(-2.60%)
Nov 22, 2019 7.590 7.750 7.550 7.680 259,500 +0.08(+1.05%)
Nov 21, 2019 7.840 7.940 7.490 7.600 232,756 -0.31(-3.92%)
Nov 20, 2019 7.800 8.250 7.550 7.910 772,559 +0.11(+1.41%)
Nov 19, 2019 7.500 7.860 7.480 7.800 360,371 +0.30(+4.00%)
Nov 18, 2019 7.310 7.550 7.210 7.500 317,790 +0.07(+0.94%)
Nov 15, 2019 7.380 7.580 7.330 7.430 447,700 +0.11(+1.50%)
Nov 14, 2019 7.020 7.430 7.020 7.320 383,916 +0.20(+2.81%)
Nov 13, 2019 6.900 7.220 6.760 7.120 387,367 +0.24(+3.49%)
Nov 12, 2019 6.870 6.910 6.680 6.880 241,876 -0.02(-0.29%)
Nov 11, 2019 6.860 7.010 6.730 6.900 235,127 -0.10(-1.43%)
Nov 08, 2019 6.650 7.030 6.650 7.000 375,700 +0.28(+4.17%)
Nov 07, 2019 7.060 7.160 6.680 6.720 426,543 -0.33(-4.68%)
Nov 06, 2019 6.830 7.190 6.640 7.050 456,589 +0.24(+3.52%)
Nov 05, 2019 6.750 6.878 6.510 6.810 353,185 +0.07(+1.04%)
Nov 04, 2019 7.190 7.190 6.610 6.740 433,977 -0.29(-4.13%)
Nov 01, 2019 6.820 7.150 6.750 7.030 406,100 +0.17(+2.48%)
Oct 31, 2019 7.130 7.130 6.760 6.860 427,790 -0.24(-3.38%)
Oct 30, 2019 7.150 7.270 6.880 7.100 404,598 -0.17(-2.34%)
Oct 29, 2019 7.190 7.470 7.150 7.270 279,935 +0.08(+1.11%)
Oct 28, 2019 7.180 7.450 7.010 7.190 579,447 +0.28(+4.05%)
Oct 25, 2019 6.510 7.250 6.510 6.910 589,000 +0.20(+2.98%)
Oct 24, 2019 7.650 7.680 6.000 6.710 1,728,406 -0.64(-8.71%)
Oct 23, 2019 7.260 7.680 7.050 7.350 701,220 +0.00(+0.00%)
Oct 22, 2019 7.610 7.800 7.300 7.350 348,476 -0.30(-3.92%)
Oct 21, 2019 7.820 7.937 7.060 7.650 1,157,061 -0.20(-2.55%)
Oct 18, 2019 8.310 8.320 7.817 7.850 542,000 -0.46(-5.54%)
Oct 17, 2019 8.420 8.500 8.220 8.310 407,827 -0.14(-1.66%)
Oct 16, 2019 8.380 8.470 8.160 8.450 432,490 +0.09(+1.08%)
Oct 15, 2019 8.380 9.160 8.210 8.360 943,811 +0.47(+5.96%)
Oct 14, 2019 8.250 8.470 7.810 7.890 709,227 -0.37(-4.48%)
Oct 11, 2019 8.470 8.750 8.180 8.260 670,800 -0.12(-1.43%)
Oct 10, 2019 8.220 8.500 8.100 8.380 1,017,688 -0.02(-0.24%)
Oct 09, 2019 8.240 8.650 8.160 8.400 582,688 +0.16(+1.94%)
Oct 08, 2019 8.710 8.910 8.150 8.240 1,240,591 -0.98(-10.63%)
Oct 07, 2019 9.240 9.310 9.010 9.220 564,500 +0.10(+1.10%)
Oct 04, 2019 8.710 9.150 8.710 9.120 597,900 +0.47(+5.43%)
Oct 03, 2019 8.600 8.880 8.350 8.650 790,926 -0.05(-0.57%)
Oct 02, 2019 8.930 9.040 8.500 8.700 768,177 -0.33(-3.65%)
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.