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 -0.050 (-2.91%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2021 10.85 11.79 10.75 11.58 935,981 +0.70(+6.43%)
Aug 30, 2021 10.79 11.22 10.67 10.88 572,972 +0.09(+0.83%)
Aug 27, 2021 10.10 10.97 10.05 10.79 935,347 +0.61(+5.99%)
Aug 26, 2021 10.22 10.70 10.13 10.18 718,502 -0.09(-0.88%)
Aug 25, 2021 9.840 10.51 9.810 10.27 986,122 +0.25(+2.50%)
Aug 24, 2021 9.760 10.21 9.760 10.02 755,180 +0.20(+2.04%)
Aug 23, 2021 9.600 9.980 9.410 9.820 841,596 +0.29(+3.04%)
Aug 20, 2021 9.290 9.780 9.000 9.530 816,718 +0.20(+2.14%)
Aug 19, 2021 9.270 9.710 9.270 9.330 534,695 -0.08(-0.85%)
Aug 18, 2021 9.390 9.880 9.220 9.410 958,545 -0.05(-0.53%)
Aug 17, 2021 8.860 9.480 8.800 9.460 994,652 +0.40(+4.42%)
Aug 16, 2021 8.900 9.400 8.560 9.060 696,898 +0.03(+0.33%)
Aug 13, 2021 9.480 9.550 8.960 9.030 532,952 -0.38(-4.04%)
Aug 12, 2021 8.960 9.490 8.960 9.410 711,464 +0.49(+5.49%)
Aug 11, 2021 9.090 9.100 8.570 8.920 569,814 -0.07(-0.78%)
Aug 10, 2021 9.050 9.420 8.960 8.990 567,718 -0.10(-1.10%)
Aug 09, 2021 9.000 9.480 8.900 9.090 532,657 -0.08(-0.87%)
Aug 06, 2021 9.150 9.640 8.810 9.170 1,946,164 -0.08(-0.86%)
Aug 05, 2021 8.800 9.330 8.530 9.250 1,292,854 +0.42(+4.76%)
Aug 04, 2021 8.180 8.880 8.150 8.830 1,403,108 +0.52(+6.26%)
Aug 03, 2021 8.200 8.360 8.090 8.310 635,615 +0.16(+1.96%)
Aug 02, 2021 8.030 8.300 7.850 8.150 687,954 +0.12(+1.49%)
Jul 30, 2021 7.790 8.180 7.760 8.030 551,154 +0.24(+3.08%)
Jul 29, 2021 8.300 8.450 7.750 7.790 681,733 -0.51(-6.14%)
Jul 28, 2021 7.880 8.323 7.850 8.300 684,585 +0.34(+4.27%)
Jul 27, 2021 7.670 8.145 7.370 7.960 904,520 +0.22(+2.84%)
Jul 26, 2021 7.700 7.950 7.510 7.740 790,733 +0.06(+0.78%)
Jul 23, 2021 7.900 7.940 7.543 7.680 720,347 -0.19(-2.41%)
Jul 22, 2021 8.150 8.250 7.750 7.870 791,628 -0.31(-3.79%)
Jul 21, 2021 7.650 8.480 7.550 8.180 1,187,146 +0.54(+7.07%)
Jul 20, 2021 7.650 7.750 7.370 7.640 1,178,407 -0.01(-0.13%)
Jul 19, 2021 7.550 7.850 7.500 7.650 1,049,719 -0.28(-3.53%)
Jul 16, 2021 7.900 8.160 7.500 7.930 1,429,450 +0.28(+3.66%)
Jul 15, 2021 7.760 7.855 7.440 7.650 1,597,403 -0.16(-2.05%)
Jul 14, 2021 8.190 8.430 7.750 7.810 3,006,282 -0.35(-4.29%)
Jul 13, 2021 8.510 8.660 8.001 8.160 1,758,299 -0.51(-5.88%)
Jul 12, 2021 9.160 9.740 8.430 8.670 2,882,102 -0.22(-2.47%)
Jul 09, 2021 8.420 9.150 8.360 8.890 2,190,497 +0.41(+4.83%)
Jul 08, 2021 8.880 8.890 8.150 8.480 1,953,069 -0.20(-2.30%)
Jul 07, 2021 8.180 9.100 7.420 8.680 7,548,052 +0.68(+8.50%)
Jul 06, 2021 7.800 8.690 7.690 8.000 5,177,208 -0.05(-0.62%)
Jul 02, 2021 8.510 8.578 7.080 8.050 6,941,997 -0.60(-6.94%)
Jul 01, 2021 8.770 9.400 8.210 8.650 7,705,895 -0.03(-0.35%)
Jun 30, 2021 12.00 12.15 8.220 8.680 15,228,116 -4.15(-32.35%)
Jun 29, 2021 13.84 14.67 12.35 12.83 6,684,295 -0.86(-6.28%)
Jun 28, 2021 26.90 27.28 9.000 13.69 16,231,070 -11.39(-45.41%)
Jun 25, 2021 23.99 25.67 23.76 25.08 1,528,135 +1.24(+5.20%)
Jun 24, 2021 22.60 23.88 22.26 23.84 596,478 +1.03(+4.52%)
Jun 23, 2021 22.18 24.41 22.00 22.81 1,011,788 +0.68(+3.07%)
Jun 22, 2021 21.95 22.36 21.45 22.13 473,250 -0.04(-0.18%)
Jun 21, 2021 22.46 22.80 21.91 22.17 930,774 +0.00(+0.00%)
Jun 18, 2021 21.05 22.62 21.01 22.17 1,364,489 +0.66(+3.07%)
Jun 17, 2021 21.00 21.85 20.77 21.51 434,569 +0.10(+0.47%)
Jun 16, 2021 20.86 21.90 20.65 21.41 669,378 +0.50(+2.39%)
Jun 15, 2021 21.75 21.75 20.70 20.91 542,135 -0.44(-2.06%)
Jun 14, 2021 22.40 22.63 21.21 21.35 746,382 -0.86(-3.87%)
Jun 11, 2021 22.00 22.45 21.36 22.21 718,592 +0.06(+0.27%)
Jun 10, 2021 21.01 22.25 20.85 22.15 763,451 +1.07(+5.08%)
Jun 09, 2021 21.25 22.21 21.05 21.08 2,114,502 -2.74(-11.50%)
Jun 08, 2021 23.91 24.16 23.07 23.82 451,286 -0.06(-0.25%)
Jun 07, 2021 25.13 25.13 23.37 23.88 717,171 -0.84(-3.40%)
Jun 04, 2021 24.21 25.55 24.00 24.72 551,602 +0.48(+1.98%)
Jun 03, 2021 23.92 24.80 22.87 24.24 489,548 -0.19(-0.78%)
Jun 02, 2021 22.07 25.22 21.86 24.43 1,129,869 +2.54(+11.60%)
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.