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

Cel-Sci Corp (NY: CVM )

1.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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, 2018 2.950 3.050 2.820 2.870 209,400 -0.02(-0.69%)
Dec 28, 2018 3.000 3.020 2.850 2.890 190,700 +0.03(+1.05%)
Dec 27, 2018 3.100 3.130 2.760 2.860 222,243 -0.20(-6.54%)
Dec 26, 2018 2.930 3.088 2.930 3.060 147,961 +0.11(+3.73%)
Dec 24, 2018 2.890 3.000 2.840 2.950 138,200 +0.11(+3.87%)
Dec 21, 2018 2.750 2.880 2.750 2.840 141,000 +0.10(+3.65%)
Dec 20, 2018 2.700 2.800 2.700 2.740 240,452 -0.01(-0.36%)
Dec 19, 2018 2.740 2.850 2.690 2.750 140,663 +0.04(+1.48%)
Dec 18, 2018 2.850 3.000 2.710 2.710 183,908 -0.10(-3.56%)
Dec 17, 2018 3.080 3.090 2.790 2.810 248,594 -0.24(-7.87%)
Dec 14, 2018 2.990 3.130 2.980 3.050 153,500 +0.08(+2.69%)
Dec 13, 2018 3.210 3.230 2.910 2.970 227,574 -0.24(-7.48%)
Dec 12, 2018 3.240 3.240 3.200 3.210 93,180 +0.00(+0.00%)
Dec 11, 2018 3.270 3.300 3.180 3.210 228,893 +0.05(+1.58%)
Dec 10, 2018 3.150 3.248 3.050 3.160 208,838 +0.08(+2.60%)
Dec 07, 2018 3.130 3.190 3.060 3.080 138,900 -0.02(-0.65%)
Dec 06, 2018 3.180 3.250 3.100 3.100 167,391 -0.12(-3.73%)
Dec 04, 2018 3.500 3.510 3.140 3.220 302,800 -0.26(-7.47%)
Dec 03, 2018 3.370 3.530 3.320 3.480 311,318 +0.20(+6.10%)
Nov 30, 2018 3.250 3.370 3.250 3.280 166,500 +0.00(+0.00%)
Nov 29, 2018 3.290 3.370 3.250 3.280 117,221 +0.00(+0.00%)
Nov 28, 2018 3.130 3.350 3.100 3.280 192,165 +0.13(+4.13%)
Nov 27, 2018 3.200 3.210 3.060 3.150 132,511 -0.06(-1.87%)
Nov 26, 2018 3.220 3.250 3.100 3.210 195,804 -0.01(-0.31%)
Nov 23, 2018 3.100 3.320 3.100 3.220 197,100 +0.19(+6.27%)
Nov 21, 2018 3.030 3.030 3.030 0 +0.20(+7.07%)
Nov 20, 2018 2.900 3.000 2.770 2.830 188,635 -0.01(-0.35%)
Nov 19, 2018 3.000 3.070 2.810 2.840 174,662 -0.17(-5.65%)
Nov 16, 2018 2.700 3.080 2.700 3.010 335,900 +0.25(+9.06%)
Nov 15, 2018 2.700 2.760 2.660 2.760 241,868 +0.11(+4.15%)
Nov 14, 2018 2.770 2.850 2.650 2.650 145,320 -0.04(-1.49%)
Nov 13, 2018 2.840 2.840 2.620 2.690 253,529 -0.09(-3.24%)
Nov 12, 2018 2.910 2.940 2.710 2.780 248,352 -0.05(-1.77%)
Nov 09, 2018 2.990 3.000 2.760 2.830 231,400 -0.22(-7.21%)
Nov 08, 2018 3.200 3.220 2.900 3.050 351,118 -0.12(-3.79%)
Nov 07, 2018 3.240 3.350 3.140 3.170 147,499 -0.10(-3.06%)
Nov 06, 2018 3.370 3.420 3.200 3.270 160,667 -0.06(-1.80%)
Nov 05, 2018 3.400 3.490 3.250 3.330 267,020 -0.01(-0.30%)
Nov 02, 2018 3.500 3.640 3.320 3.340 331,300 -0.11(-3.19%)
Nov 01, 2018 3.250 3.530 3.240 3.450 431,618 +0.29(+9.18%)
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%)
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.