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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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, 2019 4.350 4.350 4.000 4.020 631,600 -0.33(-7.59%)
May 30, 2019 4.640 4.640 4.280 4.350 418,766 -0.15(-3.33%)
May 29, 2019 4.490 4.690 4.350 4.500 733,006 +0.01(+0.22%)
May 28, 2019 4.850 4.850 4.460 4.490 507,064 -0.25(-5.27%)
May 24, 2019 4.600 5.050 4.570 4.740 810,000 +0.15(+3.27%)
May 23, 2019 4.810 4.850 4.510 4.590 789,670 -0.31(-6.33%)
May 22, 2019 5.000 5.297 4.820 4.900 920,964 -0.12(-2.39%)
May 21, 2019 5.250 5.250 4.520 5.020 1,980,753 -0.23(-4.38%)
May 20, 2019 5.390 5.700 5.200 5.250 926,033 -0.21(-3.85%)
May 17, 2019 5.730 5.880 5.250 5.460 1,914,900 -0.48(-8.08%)
May 16, 2019 7.280 7.280 5.770 5.940 2,297,819 -1.37(-18.74%)
May 15, 2019 7.490 7.600 7.060 7.310 500,453 -0.18(-2.40%)
May 14, 2019 7.980 7.990 7.450 7.490 640,600 -0.12(-1.58%)
May 13, 2019 7.850 8.000 6.630 7.610 1,648,156 -0.48(-5.93%)
May 10, 2019 7.850 8.350 7.550 8.090 1,110,400 +0.16(+2.02%)
May 09, 2019 8.000 8.470 7.756 7.930 1,273,438 +0.00(+0.00%)
May 08, 2019 7.000 8.180 7.000 7.930 2,113,997 +0.78(+10.91%)
May 07, 2019 6.760 7.250 6.630 7.150 990,128 +0.29(+4.23%)
May 06, 2019 6.500 6.920 6.460 6.860 379,381 +0.15(+2.24%)
May 03, 2019 6.600 6.890 6.590 6.710 526,300 +0.08(+1.21%)
May 02, 2019 6.590 6.750 6.480 6.630 341,884 -0.08(-1.19%)
May 01, 2019 6.420 6.740 6.420 6.710 286,903 +0.33(+5.17%)
Apr 30, 2019 6.740 6.800 6.380 6.380 562,997 -0.42(-6.18%)
Apr 29, 2019 6.530 6.900 6.530 6.800 426,562 +0.12(+1.80%)
Apr 26, 2019 6.600 6.951 6.460 6.680 654,000 -0.28(-4.02%)
Apr 25, 2019 6.850 6.960 6.520 6.960 523,172 +0.26(+3.88%)
Apr 24, 2019 6.900 7.046 6.400 6.700 1,465,918 +0.10(+1.52%)
Apr 23, 2019 6.350 6.720 6.220 6.600 940,247 +0.45(+7.32%)
Apr 22, 2019 6.020 6.500 5.800 6.150 856,700 +0.20(+3.36%)
Apr 18, 2019 5.700 6.005 5.650 5.950 547,500 +0.17(+2.94%)
Apr 17, 2019 6.060 6.140 5.660 5.780 937,980 -0.17(-2.86%)
Apr 16, 2019 5.300 6.000 5.200 5.950 643,602 +0.60(+11.21%)
Apr 15, 2019 5.860 5.940 5.130 5.350 1,038,064 -0.39(-6.79%)
Apr 12, 2019 5.690 6.100 5.640 5.740 818,300 +0.09(+1.59%)
Apr 11, 2019 5.740 6.090 5.540 5.650 684,379 -0.23(-3.91%)
Apr 10, 2019 6.170 6.470 5.510 5.880 1,592,226 -0.39(-6.22%)
Apr 09, 2019 6.150 7.500 6.030 6.270 5,072,972 +0.12(+1.95%)
Apr 08, 2019 6.390 6.390 5.560 6.150 3,334,944 +0.65(+11.82%)
Apr 05, 2019 4.600 5.646 4.420 5.500 2,104,700 +0.97(+21.41%)
Apr 04, 2019 4.720 4.720 4.450 4.530 609,856 -0.09(-1.95%)
Apr 03, 2019 4.500 4.840 4.360 4.620 1,161,726 +0.27(+6.21%)
Apr 02, 2019 4.200 4.382 3.800 4.350 920,076 +0.29(+7.14%)
Apr 01, 2019 4.180 4.390 3.800 4.060 2,149,328 +0.52(+14.69%)
Mar 29, 2019 3.300 3.552 3.270 3.540 909,500 +0.34(+10.62%)
Mar 28, 2019 3.020 3.230 3.000 3.200 453,064 +0.21(+7.02%)
Mar 27, 2019 3.030 3.060 2.810 2.990 395,609 -0.07(-2.29%)
Mar 26, 2019 3.010 3.150 2.960 3.060 241,772 +0.04(+1.32%)
Mar 25, 2019 3.020 3.143 2.970 3.020 335,522 -0.02(-0.66%)
Mar 22, 2019 3.160 3.171 3.010 3.040 292,100 -0.12(-3.80%)
Mar 21, 2019 3.340 3.370 3.130 3.160 241,051 -0.05(-1.56%)
Mar 20, 2019 3.080 3.310 3.080 3.210 455,754 +0.10(+3.22%)
Mar 19, 2019 3.070 3.135 2.910 3.110 212,140 +0.09(+2.98%)
Mar 18, 2019 3.120 3.120 2.880 3.020 259,922 +0.12(+4.14%)
Mar 15, 2019 3.100 3.160 2.900 2.900 265,500 -0.16(-5.23%)
Mar 14, 2019 3.090 3.090 3.048 3.060 223,260 +0.02(+0.66%)
Mar 13, 2019 2.930 3.100 2.910 3.040 250,893 +0.09(+3.05%)
Mar 12, 2019 3.000 3.000 2.860 2.950 176,231 +0.06(+2.08%)
Mar 11, 2019 2.850 3.190 2.840 2.890 402,016 +0.02(+0.70%)
Mar 08, 2019 2.970 2.970 2.820 2.870 104,600 -0.02(-0.69%)
Mar 07, 2019 2.820 3.000 2.750 2.890 361,641 +0.05(+1.76%)
Mar 06, 2019 2.760 2.850 2.730 2.840 218,096 +0.05(+1.79%)
Mar 05, 2019 2.720 2.850 2.530 2.790 349,212 +0.16(+6.08%)
Mar 04, 2019 2.720 2.730 2.550 2.630 226,322 -0.09(-3.31%)
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.