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

Cel-Sci Corp (NY: CVM )

1.440 -0.010 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2019 2.610 2.740 2.370 2.720 622,300 +0.06(+2.26%)
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%)
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.