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

Cel-Sci Corp (NY: CVM )

1.270 -0.130 (-9.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 0.9000 0.9000 0.8900 0.8906 85,566 -0.01(-1.00%)
Jul 30, 2018 0.9163 0.9500 0.8900 0.8996 269,830 -0.00(-0.04%)
Jul 27, 2018 0.9500 0.9500 0.8900 0.9000 247,400 -0.01(-1.32%)
Jul 26, 2018 0.9000 0.9280 0.8812 0.9120 169,636 +0.01(+1.37%)
Jul 25, 2018 0.9200 0.9200 0.8895 0.8997 190,080 +0.01(+1.07%)
Jul 24, 2018 0.9100 0.9228 0.8810 0.8902 461,077 +0.01(+1.07%)
Jul 23, 2018 0.9000 0.9191 0.8808 0.8808 244,823 +0.00(+0.05%)
Jul 20, 2018 0.9000 0.9300 0.8804 0.8804 493,319 -0.05(-5.32%)
Jul 19, 2018 0.9100 0.9300 0.8851 0.9299 250,174 +0.00(+0.01%)
Jul 18, 2018 0.9300 0.9300 0.8804 0.9298 260,276 -0.00(-0.02%)
Jul 17, 2018 0.9300 0.9400 0.9000 0.9300 373,233 +0.00(+0.00%)
Jul 16, 2018 0.9900 0.9900 0.8800 0.9300 865,349 -0.11(-10.58%)
Jul 13, 2018 1.050 1.069 1.000 1.040 439,397 -0.01(-0.95%)
Jul 12, 2018 1.080 1.090 1.020 1.050 333,520 -0.03(-3.10%)
Jul 11, 2018 1.030 1.090 1.000 1.084 603,614 +0.03(+3.20%)
Jul 10, 2018 1.160 1.180 0.9500 1.050 2,341,038 -0.16(-13.22%)
Jul 09, 2018 0.8900 1.290 0.8340 1.210 6,804,101 +0.37(+44.31%)
Jul 06, 2018 0.8700 0.8700 0.8301 0.8385 463,547 -0.03(-3.57%)
Jul 05, 2018 0.8950 0.9000 0.8400 0.8695 463,243 -0.00(-0.06%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jul 02, 2018 0.9480 0.9480 0.8650 0.9000 549,747 -0.02(-2.17%)
Jun 29, 2018 1.150 0.8337 0.9200 2,412,666 -0.17(-15.60%)
Jun 28, 2018 1.650 1.700 1.000 1.090 2,739,007 -0.56(-33.94%)
Jun 27, 2018 1.750 1.800 1.370 1.650 3,181,384 -1.14(-40.89%)
Jun 26, 2018 3.270 3.275 2.780 2.792 634,994 -0.46(-14.10%)
Jun 25, 2018 3.300 3.320 3.150 3.250 126,600 -0.05(-1.52%)
Jun 22, 2018 3.250 3.600 3.095 3.300 380,704 +0.04(+1.23%)
Jun 21, 2018 3.320 3.390 3.000 3.260 301,802 -0.08(-2.40%)
Jun 20, 2018 3.530 3.550 3.220 3.340 357,327 -0.16(-4.57%)
Jun 19, 2018 3.460 3.549 3.450 3.500 194,076 +0.05(+1.45%)
Jun 18, 2018 3.600 3.660 3.200 3.450 704,299 +0.10(+2.99%)
Jun 15, 2018 3.420 3.080 3.350 417,149 +0.29(+9.48%)
Jun 14, 2018 2.850 3.100 2.840 3.060 187,523 +0.24(+8.51%)
Jun 13, 2018 2.800 2.979 2.741 2.820 176,353 +0.03(+1.08%)
Jun 12, 2018 2.790 2.822 2.650 2.790 184,566 +0.01(+0.36%)
Jun 11, 2018 2.800 2.930 2.770 2.780 257,887 -0.02(-0.71%)
Jun 08, 2018 2.870 2.920 2.780 2.800 135,177 -0.07(-2.44%)
Jun 07, 2018 2.900 2.920 2.790 2.870 211,851 +0.01(+0.35%)
Jun 06, 2018 2.980 2.860 123,354 -0.04(-1.38%)
Jun 05, 2018 3.040 3.140 2.700 2.900 398,482 -0.14(-4.61%)
Jun 04, 2018 3.050 3.100 2.900 3.040 231,127 +0.05(+1.67%)
Jun 01, 2018 2.960 3.050 2.850 2.990 382,398 -0.01(-0.33%)
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%)
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.