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

Cel-Sci Corp (NY: CVM )

1.500 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 3.650 4.170 3.470 3.650 2,419,823 +0.16(+4.58%)
May 27, 2022 3.100 3.550 3.050 3.490 1,277,190 +0.48(+15.95%)
May 26, 2022 3.250 3.250 3.010 3.010 694,908 -0.21(-6.52%)
May 25, 2022 3.000 3.290 2.890 3.220 790,481 +0.22(+7.33%)
May 24, 2022 3.070 3.070 2.870 3.000 419,840 -0.04(-1.32%)
May 23, 2022 3.150 3.150 2.940 3.040 693,343 -0.09(-2.88%)
May 20, 2022 3.170 3.210 2.950 3.130 674,786 +0.00(+0.00%)
May 19, 2022 3.060 3.180 2.950 3.130 357,302 +0.07(+2.29%)
May 18, 2022 3.170 3.260 2.940 3.060 461,154 -0.21(-6.42%)
May 17, 2022 3.020 3.340 3.020 3.270 864,408 +0.35(+11.99%)
May 16, 2022 2.680 3.050 2.680 2.920 447,203 +0.08(+2.82%)
May 13, 2022 2.870 2.970 2.780 2.840 461,055 +0.03(+1.07%)
May 12, 2022 2.530 2.820 2.490 2.810 669,126 +0.23(+8.91%)
May 11, 2022 2.890 2.890 2.510 2.580 557,834 -0.33(-11.34%)
May 10, 2022 2.970 2.970 2.730 2.910 558,734 +0.05(+1.75%)
May 09, 2022 2.920 2.970 2.730 2.860 608,982 -0.19(-6.23%)
May 06, 2022 2.800 3.090 2.620 3.050 889,804 +0.23(+8.16%)
May 05, 2022 3.080 3.080 2.760 2.820 804,296 -0.32(-10.19%)
May 04, 2022 3.320 3.338 2.900 3.140 679,356 -0.12(-3.68%)
May 03, 2022 3.210 3.275 3.120 3.260 833,294 +0.05(+1.56%)
May 02, 2022 2.890 3.220 2.870 3.210 1,058,904 +0.35(+12.24%)
Apr 29, 2022 2.850 3.090 2.800 2.860 1,025,608 +0.11(+4.00%)
Apr 28, 2022 2.820 2.830 2.650 2.750 620,547 +0.01(+0.36%)
Apr 27, 2022 2.730 2.810 2.640 2.740 692,330 +0.06(+2.24%)
Apr 26, 2022 2.850 2.870 2.620 2.680 992,594 -0.20(-6.94%)
Apr 25, 2022 2.920 2.960 2.810 2.880 687,957 +0.01(+0.35%)
Apr 22, 2022 3.210 3.250 2.850 2.870 1,746,541 -0.30(-9.46%)
Apr 21, 2022 3.570 3.600 3.080 3.170 2,480,029 -0.43(-11.94%)
Apr 20, 2022 3.380 4.130 3.270 3.600 13,052,342 +0.37(+11.46%)
Apr 19, 2022 3.530 3.540 3.130 3.230 4,451,175 -0.44(-11.99%)
Apr 18, 2022 3.500 6.140 3.410 3.670 48,158,416 +0.37(+11.21%)
Apr 14, 2022 3.380 3.380 3.190 3.300 526,726 -0.11(-3.23%)
Apr 13, 2022 3.310 3.410 3.150 3.410 805,407 +0.12(+3.65%)
Apr 12, 2022 3.620 3.640 3.255 3.290 627,956 -0.28(-7.84%)
Apr 11, 2022 3.840 3.840 3.470 3.570 859,045 -0.35(-8.93%)
Apr 08, 2022 3.770 3.950 3.750 3.920 601,481 +0.19(+5.09%)
Apr 07, 2022 3.930 4.047 3.730 3.730 801,807 -0.06(-1.58%)
Apr 06, 2022 3.800 3.850 3.635 3.790 713,742 +0.04(+1.07%)
Apr 05, 2022 4.000 4.040 3.670 3.750 579,171 -0.18(-4.58%)
Apr 04, 2022 3.880 4.000 3.830 3.930 415,017 +0.02(+0.51%)
Apr 01, 2022 3.980 4.070 3.840 3.910 449,318 -0.02(-0.51%)
Mar 31, 2022 3.960 4.020 3.881 3.930 333,354 -0.02(-0.51%)
Mar 30, 2022 4.040 4.124 3.890 3.950 482,237 -0.11(-2.71%)
Mar 29, 2022 4.150 4.250 4.030 4.060 434,325 -0.06(-1.46%)
Mar 28, 2022 4.000 4.205 4.000 4.120 482,477 +0.12(+3.00%)
Mar 25, 2022 4.100 4.159 3.970 4.000 618,695 -0.03(-0.74%)
Mar 24, 2022 4.190 4.299 3.990 4.030 851,847 -0.14(-3.36%)
Mar 23, 2022 4.320 4.420 4.150 4.170 539,712 -0.19(-4.36%)
Mar 22, 2022 4.410 4.540 4.360 4.360 535,165 +0.01(+0.23%)
Mar 21, 2022 5.000 5.050 4.260 4.350 794,172 -0.65(-13.00%)
Mar 18, 2022 4.800 5.380 4.800 5.000 5,401,611 +0.15(+3.09%)
Mar 17, 2022 4.060 4.870 4.030 4.850 1,315,946 +0.79(+19.46%)
Mar 16, 2022 4.100 4.140 3.800 4.060 1,001,528 +0.07(+1.75%)
Mar 15, 2022 4.050 4.180 3.890 3.990 818,476 -0.06(-1.48%)
Mar 14, 2022 4.580 4.612 4.010 4.050 1,212,421 -0.55(-11.96%)
Mar 11, 2022 5.000 5.000 4.550 4.600 613,705 -0.29(-5.93%)
Mar 10, 2022 5.030 5.160 4.810 4.890 482,846 -0.33(-6.32%)
Mar 09, 2022 4.950 5.270 4.853 5.220 748,043 +0.41(+8.52%)
Mar 08, 2022 4.880 5.130 4.590 4.810 757,251 -0.10(-2.04%)
Mar 07, 2022 5.040 5.160 4.780 4.910 501,563 -0.05(-1.01%)
Mar 04, 2022 5.120 5.170 4.910 4.960 404,497 -0.23(-4.43%)
Mar 03, 2022 5.630 5.630 5.010 5.190 677,275 -0.38(-6.82%)
Mar 02, 2022 5.740 5.820 5.480 5.570 408,089 -0.12(-2.11%)
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.