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 (%)
Nov 30, 2017 1.840 1.850 1.840 1.850 95,698 +0.00(+0.00%)
Nov 29, 2017 1.860 1.860 1.840 1.850 53,048 +0.01(+0.54%)
Nov 28, 2017 1.860 1.860 1.840 1.840 105,701 -0.03(-1.60%)
Nov 27, 2017 1.860 1.879 1.840 1.870 72,093 -0.01(-0.53%)
Nov 24, 2017 1.850 1.880 1.800 1.880 18,491 +0.04(+2.18%)
Nov 22, 2017 1.800 1.870 1.770 1.840 135,963 +0.07(+3.95%)
Nov 21, 2017 1.860 1.871 1.750 1.770 118,288 -0.08(-4.40%)
Nov 20, 2017 1.940 2.040 1.810 1.851 852,603 -0.05(-2.55%)
Nov 17, 2017 1.830 1.900 1.820 1.900 141,712 +0.05(+2.97%)
Nov 16, 2017 1.850 1.850 1.820 1.845 71,874 +0.01(+0.28%)
Nov 15, 2017 1.780 1.935 1.780 1.840 286,983 +0.09(+5.14%)
Nov 14, 2017 1.770 1.850 1.740 1.750 269,778 -0.03(-1.69%)
Nov 13, 2017 1.800 1.800 1.720 1.780 109,816 -0.04(-2.20%)
Nov 10, 2017 1.700 1.880 1.700 1.820 338,483 +0.14(+8.33%)
Nov 09, 2017 1.680 1.740 1.650 1.680 65,416 +0.01(+0.60%)
Nov 08, 2017 1.690 1.710 1.660 1.670 64,285 -0.02(-1.18%)
Nov 07, 2017 1.680 1.710 1.670 1.690 42,429 +0.02(+1.20%)
Nov 06, 2017 1.670 1.710 1.640 1.670 60,854 -0.04(-2.34%)
Nov 03, 2017 1.620 1.730 1.610 1.710 39,681 +0.07(+4.27%)
Nov 02, 2017 1.750 1.750 1.621 1.640 80,847 -0.03(-1.80%)
Nov 01, 2017 1.670 1.740 1.650 1.670 67,399 +0.00(+0.00%)
Oct 31, 2017 1.630 1.680 1.600 1.670 76,639 +0.04(+2.45%)
Oct 30, 2017 1.650 1.660 1.600 1.630 55,001 -0.02(-1.21%)
Oct 27, 2017 1.680 1.680 1.610 1.650 135,268 -0.03(-1.79%)
Oct 26, 2017 1.750 1.790 1.650 1.680 168,510 -0.07(-4.00%)
Oct 25, 2017 1.730 1.810 1.730 1.750 91,148 -0.01(-0.57%)
Oct 24, 2017 1.900 1.900 1.720 1.760 152,440 -0.11(-5.88%)
Oct 23, 2017 1.880 1.980 1.840 1.870 375,314 +0.00(+0.04%)
Oct 20, 2017 1.800 1.920 1.790 1.869 376,011 +0.07(+3.85%)
Oct 19, 2017 1.800 1.820 1.770 1.800 62,285 +0.01(+0.56%)
Oct 18, 2017 1.750 1.850 1.719 1.790 189,489 +0.04(+2.29%)
Oct 17, 2017 1.750 1.780 1.720 1.750 79,408 -0.02(-1.13%)
Oct 16, 2017 1.800 1.850 1.750 1.770 184,249 -0.06(-3.28%)
Oct 13, 2017 1.750 1.870 1.750 1.830 249,091 +0.07(+3.98%)
Oct 12, 2017 1.770 1.800 1.710 1.760 152,456 -0.09(-4.86%)
Oct 11, 2017 1.800 1.850 1.680 1.850 365,338 -0.01(-0.54%)
Oct 10, 2017 2.000 2.140 1.810 1.860 2,246,900 +0.17(+10.06%)
Oct 09, 2017 1.700 1.740 1.670 1.690 81,950 -0.02(-1.17%)
Oct 06, 2017 1.720 1.720 1.650 1.710 110,913 -0.01(-0.58%)
Oct 05, 2017 1.760 1.840 1.674 1.720 490,347 -0.05(-2.82%)
Oct 04, 2017 1.700 1.830 1.650 1.770 208,484 +0.07(+4.12%)
Oct 03, 2017 1.790 1.830 1.700 1.700 255,197 -0.07(-3.95%)
Oct 02, 2017 1.700 1.790 1.680 1.770 174,981 +0.11(+6.63%)
Sep 29, 2017 1.620 1.700 1.620 1.660 83,559 +0.04(+2.47%)
Sep 28, 2017 1.620 1.650 1.600 1.620 53,228 +0.02(+1.25%)
Sep 27, 2017 1.710 1.710 1.600 1.600 100,607 -0.07(-4.19%)
Sep 26, 2017 1.740 1.740 1.660 1.670 105,651 -0.05(-2.91%)
Sep 25, 2017 1.740 1.790 1.720 1.720 126,233 -0.01(-0.58%)
Sep 22, 2017 1.650 1.800 1.650 1.730 209,562 +0.08(+4.85%)
Sep 21, 2017 1.650 1.690 1.628 1.650 38,202 +0.00(+0.00%)
Sep 20, 2017 1.600 1.690 1.600 1.650 101,814 +0.05(+3.12%)
Sep 19, 2017 1.700 1.700 1.590 1.600 139,190 -0.02(-1.23%)
Sep 18, 2017 1.620 1.700 1.610 1.620 124,571 +0.03(+1.89%)
Sep 15, 2017 1.690 1.690 1.590 1.590 93,201 -0.10(-5.92%)
Sep 14, 2017 1.730 1.774 1.650 1.690 155,421 +0.01(+0.60%)
Sep 13, 2017 1.620 1.750 1.570 1.680 99,157 +0.05(+3.07%)
Sep 12, 2017 1.710 1.757 1.610 1.630 158,271 -0.09(-5.23%)
Sep 11, 2017 1.770 1.810 1.660 1.720 208,172 -0.05(-2.82%)
Sep 08, 2017 1.770 1.800 1.750 1.770 47,307 +0.00(+0.00%)
Sep 07, 2017 1.780 1.820 1.760 1.770 82,885 -0.01(-0.56%)
Sep 06, 2017 1.810 1.854 1.760 1.780 47,426 -0.04(-2.20%)
Sep 05, 2017 1.810 1.820 1.750 1.820 107,863 +0.01(+0.55%)
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.