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

Cel-Sci Corp (NY: CVM )

1.670 -0.050 (-2.91%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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, 2018 3.050 3.099 2.960 3.000 110,010 -0.05(-1.64%)
May 30, 2018 2.970 3.150 2.910 3.050 206,454 +0.12(+4.10%)
May 29, 2018 3.200 3.202 2.800 2.930 416,901 -0.27(-8.44%)
May 25, 2018 3.200 3.200 3.200 0 +0.21(+6.84%)
May 24, 2018 3.100 3.180 2.960 2.995 328,203 -0.11(-3.70%)
May 23, 2018 2.810 3.190 2.750 3.110 250,286 +0.27(+9.51%)
May 22, 2018 2.860 2.900 2.800 2.840 138,378 +0.01(+0.35%)
May 21, 2018 2.910 2.920 2.760 2.830 187,191 +0.07(+2.54%)
May 18, 2018 2.750 2.900 2.710 2.760 167,272 +0.02(+0.73%)
May 17, 2018 2.860 2.900 2.740 2.740 254,697 -0.08(-2.84%)
May 16, 2018 2.770 2.920 2.680 2.820 347,259 -0.03(-1.05%)
May 15, 2018 3.100 3.120 2.460 2.850 1,619,568 -0.27(-8.65%)
May 14, 2018 3.300 3.300 2.950 3.120 384,875 -0.04(-1.27%)
May 11, 2018 2.960 3.200 2.870 3.160 473,150 +0.26(+8.97%)
May 10, 2018 2.880 3.350 2.800 2.900 1,894,901 +0.09(+3.20%)
May 09, 2018 2.710 2.916 2.670 2.810 199,220 +0.10(+3.69%)
May 08, 2018 2.800 2.983 2.520 2.710 610,777 -0.03(-1.09%)
May 07, 2018 2.340 2.740 2.320 2.740 388,306 +0.40(+17.09%)
May 04, 2018 2.260 2.350 2.250 2.340 110,917 +0.09(+4.00%)
May 03, 2018 2.440 2.480 2.210 2.250 243,584 -0.10(-4.26%)
May 02, 2018 2.240 2.370 2.236 2.350 147,702 +0.12(+5.38%)
May 01, 2018 2.260 2.280 2.000 2.230 276,458 -0.06(-2.62%)
Apr 30, 2018 2.300 2.460 2.250 2.290 410,436 -0.12(-4.98%)
Apr 27, 2018 2.100 2.420 2.060 2.410 539,911 +0.35(+16.99%)
Apr 26, 2018 2.000 2.150 1.956 2.060 229,582 +0.12(+6.19%)
Apr 25, 2018 1.850 2.050 1.850 1.940 168,884 +0.08(+4.30%)
Apr 24, 2018 1.850 1.869 1.820 1.860 58,008 +0.01(+0.54%)
Apr 23, 2018 1.840 1.890 1.821 1.850 67,853 +0.02(+1.09%)
Apr 20, 2018 1.880 1.880 1.780 1.830 37,782 -0.07(-3.68%)
Apr 19, 2018 1.900 1.910 1.760 1.900 107,901 +0.03(+1.60%)
Apr 18, 2018 1.940 2.060 1.811 1.870 602,647 -0.08(-4.10%)
Apr 17, 2018 1.880 1.960 1.780 1.950 332,440 +0.14(+7.73%)
Apr 16, 2018 1.830 1.860 1.750 1.810 166,820 +0.01(+0.56%)
Apr 13, 2018 1.740 1.840 1.710 1.800 122,419 +0.08(+4.65%)
Apr 12, 2018 1.700 1.880 1.680 1.720 236,962 +0.02(+1.18%)
Apr 11, 2018 1.560 1.730 1.560 1.700 227,998 +0.06(+3.66%)
Apr 10, 2018 1.390 1.690 1.370 1.640 263,412 +0.27(+19.71%)
Apr 09, 2018 1.400 1.400 1.360 1.370 70,858 -0.04(-2.84%)
Apr 06, 2018 1.370 1.410 1.353 1.410 57,098 +0.05(+3.68%)
Apr 05, 2018 1.390 1.390 1.360 1.360 85,905 -0.03(-2.16%)
Apr 04, 2018 1.360 1.390 1.360 1.390 115,533 +0.03(+2.21%)
Apr 03, 2018 1.390 1.410 1.350 1.360 181,714 -0.01(-0.73%)
Apr 02, 2018 1.410 1.410 1.340 1.370 49,468 -0.04(-2.84%)
Mar 29, 2018 1.410 1.410 1.410 0 +0.02(+1.44%)
Mar 28, 2018 1.370 1.400 1.350 1.390 45,003 +0.01(+0.72%)
Mar 27, 2018 1.440 1.450 1.300 1.380 250,773 -0.07(-4.83%)
Mar 26, 2018 1.500 1.508 1.426 1.450 140,059 -0.05(-3.33%)
Mar 23, 2018 1.510 1.560 1.461 1.500 127,952 +0.00(+0.00%)
Mar 22, 2018 1.520 1.565 1.500 1.500 117,087 -0.04(-2.60%)
Mar 21, 2018 1.670 1.690 1.520 1.540 367,353 -0.11(-6.67%)
Mar 20, 2018 1.780 1.790 1.650 1.650 180,431 -0.12(-6.78%)
Mar 19, 2018 1.900 1.900 1.760 1.770 379,556 -0.13(-6.84%)
Mar 16, 2018 1.830 1.900 1.830 1.900 67,553 +0.06(+3.26%)
Mar 15, 2018 1.820 1.861 1.811 1.840 44,802 +0.04(+2.22%)
Mar 14, 2018 1.810 1.866 1.800 1.800 29,400 +0.01(+0.56%)
Mar 13, 2018 1.810 1.870 1.780 1.790 128,418 -0.09(-4.79%)
Mar 12, 2018 1.930 1.930 1.857 1.880 67,097 +0.00(+0.00%)
Mar 09, 2018 1.930 1.940 1.880 1.880 72,323 -0.06(-3.09%)
Mar 08, 2018 1.890 1.940 1.870 1.940 91,892 +0.07(+3.74%)
Mar 07, 2018 1.940 1.860 1.870 61,707 +0.02(+1.08%)
Mar 06, 2018 1.900 1.900 1.850 1.850 62,315 -0.01(-0.54%)
Mar 05, 2018 1.900 1.920 1.860 1.860 60,193 +0.01(+0.54%)
Mar 02, 2018 1.820 1.980 1.820 1.850 146,868 +0.03(+1.65%)
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.