Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.72 16.55 15.02 15.21 598,963 -0.31(-2.00%)
Mar 30, 2021 15.30 15.86 13.85 15.52 818,900 +0.38(+2.51%)
Mar 29, 2021 16.38 16.59 15.10 15.14 766,689 -1.30(-7.91%)
Mar 26, 2021 18.00 18.00 16.10 16.44 544,100 -1.06(-6.06%)
Mar 25, 2021 16.04 17.50 15.74 17.50 625,165 +0.62(+3.67%)
Mar 24, 2021 17.20 18.06 16.88 16.88 1,020,784 -0.12(-0.71%)
Mar 23, 2021 17.84 17.84 17.00 17.00 695,990 -0.61(-3.46%)
Mar 22, 2021 17.65 18.63 17.04 17.61 823,562 -0.09(-0.51%)
Mar 19, 2021 19.19 19.19 16.59 17.70 2,478,400 -0.74(-4.01%)
Mar 18, 2021 19.46 19.55 18.33 18.44 579,168 -0.91(-4.70%)
Mar 17, 2021 19.91 19.94 18.14 19.35 875,925 -0.59(-2.96%)
Mar 16, 2021 20.05 20.35 19.09 19.94 537,811 -0.41(-2.01%)
Mar 15, 2021 20.40 21.76 20.15 20.35 632,128 -0.10(-0.49%)
Mar 12, 2021 19.61 20.53 19.20 20.45 454,100 +0.52(+2.61%)
Mar 11, 2021 18.55 19.96 18.16 19.93 615,255 +1.65(+9.03%)
Mar 10, 2021 18.60 18.96 18.11 18.28 314,035 -0.02(-0.11%)
Mar 09, 2021 18.20 19.29 18.18 18.30 402,823 +0.24(+1.33%)
Mar 08, 2021 19.42 19.81 17.84 18.06 478,441 -1.36(-7.00%)
Mar 05, 2021 19.20 19.50 18.05 19.42 749,600 +1.10(+6.00%)
Mar 04, 2021 18.23 18.64 16.83 18.32 852,830 +0.32(+1.78%)
Mar 03, 2021 19.03 19.50 18.00 18.00 551,955 -0.75(-4.00%)
Mar 02, 2021 19.00 19.59 18.72 18.75 377,350 -0.10(-0.53%)
Mar 01, 2021 18.33 19.24 18.18 18.85 500,210 +1.10(+6.20%)
Feb 26, 2021 18.50 19.27 17.74 17.75 656,900 -0.61(-3.32%)
Feb 25, 2021 19.34 21.23 18.36 18.36 1,053,714 +0.00(+0.00%)
Feb 24, 2021 18.47 18.94 18.00 18.36 690,742 +0.30(+1.66%)
Feb 23, 2021 18.00 19.83 18.00 18.06 824,838 -0.94(-4.95%)
Feb 22, 2021 19.66 19.70 18.23 19.00 839,187 -0.84(-4.23%)
Feb 19, 2021 19.47 21.00 19.40 19.84 921,300 +0.47(+2.43%)
Feb 18, 2021 20.18 20.38 19.35 19.37 700,029 -0.99(-4.86%)
Feb 17, 2021 21.22 21.74 20.00 20.36 885,699 -0.92(-4.32%)
Feb 16, 2021 24.00 24.23 21.28 21.28 1,205,828 -2.27(-9.64%)
Feb 12, 2021 22.71 23.75 22.25 23.55 587,500 +0.49(+2.12%)
Feb 11, 2021 22.85 23.49 22.22 23.06 477,833 +0.49(+2.17%)
Feb 10, 2021 23.60 24.08 22.01 22.57 760,565 -1.00(-4.24%)
Feb 09, 2021 24.41 24.85 23.50 23.57 528,239 -0.86(-3.52%)
Feb 08, 2021 21.64 24.43 21.20 24.43 1,059,669 +0.84(+3.56%)
Feb 05, 2021 20.97 23.91 20.75 23.59 1,389,800 +2.62(+12.49%)
Feb 04, 2021 21.16 21.91 20.44 20.97 970,145 +0.43(+2.09%)
Feb 03, 2021 23.51 23.51 19.55 20.54 1,649,883 -2.18(-9.60%)
Feb 02, 2021 25.56 25.57 21.64 22.72 1,604,844 -4.92(-17.80%)
Feb 01, 2021 25.50 27.89 24.34 27.64 2,028,297 +2.69(+10.78%)
Jan 29, 2021 23.38 26.74 21.54 24.95 3,883,100 +5.55(+28.61%)
Jan 28, 2021 27.05 35.00 18.68 19.40 5,662,976 -5.60(-22.40%)
Jan 27, 2021 14.25 40.91 13.95 25.00 14,711,220 +10.51(+72.53%)
Jan 26, 2021 14.85 15.31 14.35 14.49 646,768 -0.48(-3.21%)
Jan 25, 2021 14.50 15.34 14.25 14.97 745,070 +0.72(+5.05%)
Jan 22, 2021 14.22 14.36 13.70 14.25 527,800 +0.06(+0.42%)
Jan 21, 2021 14.81 14.81 14.19 14.19 565,983 -0.26(-1.80%)
Jan 20, 2021 15.09 15.18 14.43 14.45 599,165 -0.56(-3.73%)
Jan 19, 2021 14.50 15.15 14.16 15.01 957,203 +0.74(+5.19%)
Jan 15, 2021 13.61 14.49 13.52 14.27 1,113,600 +0.80(+5.94%)
Jan 14, 2021 13.30 13.48 13.20 13.47 306,864 +0.27(+2.05%)
Jan 13, 2021 13.74 13.74 13.13 13.20 440,798 -0.28(-2.08%)
Jan 12, 2021 13.70 13.88 13.17 13.48 400,792 +0.17(+1.28%)
Jan 11, 2021 13.57 13.99 13.15 13.31 565,442 -0.59(-4.24%)
Jan 08, 2021 14.21 14.21 13.15 13.90 685,500 +0.40(+2.96%)
Jan 07, 2021 13.69 13.95 13.11 13.50 527,159 -0.26(-1.89%)
Jan 06, 2021 12.70 13.77 12.52 13.76 881,822 +1.24(+9.90%)
Jan 05, 2021 12.22 12.76 12.00 12.52 549,662 +0.52(+4.33%)
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.