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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 2.860 2.860 2.580 2.660 484,364 -0.07(-2.56%)
Feb 27, 2019 2.870 2.870 2.720 2.730 250,349 -0.06(-2.15%)
Feb 26, 2019 2.890 2.900 2.770 2.790 332,640 -0.04(-1.41%)
Feb 25, 2019 2.900 2.900 2.820 2.830 161,715 -0.05(-1.74%)
Feb 22, 2019 2.840 2.960 2.800 2.880 202,600 +0.04(+1.41%)
Feb 21, 2019 2.790 2.890 2.760 2.840 153,809 +0.07(+2.53%)
Feb 20, 2019 2.760 2.900 2.760 2.770 260,034 +0.01(+0.36%)
Feb 19, 2019 2.840 2.840 2.720 2.760 191,436 +0.00(+0.00%)
Feb 15, 2019 2.900 2.930 2.760 2.760 169,100 -0.08(-2.82%)
Feb 14, 2019 2.900 2.900 2.810 2.840 158,494 -0.03(-1.05%)
Feb 13, 2019 2.860 2.900 2.780 2.870 158,691 +0.05(+1.77%)
Feb 12, 2019 2.890 2.900 2.800 2.820 155,724 -0.04(-1.40%)
Feb 11, 2019 2.860 2.900 2.820 2.860 180,057 +0.04(+1.42%)
Feb 08, 2019 2.850 2.880 2.820 2.820 132,100 -0.02(-0.70%)
Feb 07, 2019 2.940 2.940 2.813 2.840 205,415 -0.08(-2.74%)
Feb 06, 2019 2.900 3.000 2.870 2.920 175,361 +0.05(+1.74%)
Feb 05, 2019 2.910 3.000 2.826 2.870 331,770 +0.01(+0.35%)
Feb 04, 2019 2.940 2.940 2.760 2.860 152,422 -0.02(-0.69%)
Feb 01, 2019 2.950 3.030 2.830 2.880 245,600 -0.04(-1.37%)
Jan 31, 2019 2.880 3.000 2.800 2.920 403,367 +0.07(+2.46%)
Jan 30, 2019 2.700 2.890 2.680 2.850 245,978 +0.11(+4.01%)
Jan 29, 2019 2.750 2.830 2.680 2.740 153,886 -0.01(-0.36%)
Jan 28, 2019 2.780 2.780 2.650 2.750 172,232 +0.00(+0.00%)
Jan 25, 2019 2.710 2.810 2.660 2.750 204,700 +0.05(+1.85%)
Jan 24, 2019 2.760 2.790 2.670 2.700 98,802 -0.05(-1.82%)
Jan 23, 2019 2.630 2.885 2.580 2.750 235,377 +0.08(+3.00%)
Jan 22, 2019 2.750 2.770 2.570 2.670 312,598 -0.05(-1.84%)
Jan 18, 2019 2.910 2.950 2.670 2.720 521,800 -0.20(-6.85%)
Jan 17, 2019 2.950 3.070 2.870 2.920 322,740 -0.03(-1.02%)
Jan 16, 2019 3.000 3.190 2.900 2.950 579,831 -0.01(-0.34%)
Jan 15, 2019 2.790 3.050 2.660 2.960 627,601 +0.30(+11.28%)
Jan 14, 2019 2.770 2.840 2.600 2.660 491,820 -0.10(-3.62%)
Jan 11, 2019 2.750 3.110 2.700 2.760 754,400 +0.02(+0.73%)
Jan 10, 2019 2.640 2.790 2.580 2.740 197,037 +0.10(+3.79%)
Jan 09, 2019 2.610 2.670 2.540 2.640 157,771 +0.06(+2.33%)
Jan 08, 2019 2.700 2.700 2.530 2.580 268,756 -0.09(-3.37%)
Jan 07, 2019 2.700 2.710 2.600 2.670 284,774 +0.04(+1.52%)
Jan 04, 2019 2.870 2.870 2.600 2.630 494,800 +0.01(+0.38%)
Jan 03, 2019 2.930 2.930 2.590 2.620 454,532 -0.27(-9.34%)
Jan 02, 2019 3.100 3.100 2.830 2.890 260,343 +0.02(+0.70%)
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%)
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.