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

Cel-Sci Corp (NY: CVM )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 17, 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 (%)
Jul 31, 2023 1.750 1.750 1.490 1.590 739,180 -0.07(-4.22%)
Jul 28, 2023 1.730 1.740 1.520 1.660 775,621 -0.05(-2.92%)
Jul 27, 2023 1.850 1.870 1.680 1.710 385,024 -0.14(-7.57%)
Jul 26, 2023 1.760 1.850 1.740 1.850 461,247 +0.09(+5.11%)
Jul 25, 2023 1.880 1.880 1.720 1.760 642,271 -0.11(-5.88%)
Jul 24, 2023 1.970 1.974 1.785 1.870 801,924 -0.10(-5.08%)
Jul 21, 2023 2.060 2.060 1.950 1.970 477,777 +0.00(+0.00%)
Jul 20, 2023 2.160 2.160 1.930 1.970 1,393,328 -0.19(-8.80%)
Jul 19, 2023 2.200 2.279 2.150 2.160 569,262 -0.03(-1.37%)
Jul 18, 2023 2.290 2.490 2.140 2.190 2,614,083 -0.67(-23.43%)
Jul 17, 2023 2.610 2.990 2.566 2.860 1,122,347 +0.30(+11.72%)
Jul 14, 2023 2.320 2.600 2.100 2.560 761,736 +0.22(+9.40%)
Jul 13, 2023 2.340 2.390 2.300 2.340 126,643 -0.03(-1.27%)
Jul 12, 2023 2.410 2.440 2.190 2.370 490,442 -0.04(-1.66%)
Jul 11, 2023 2.490 2.520 2.380 2.410 376,062 -0.01(-0.41%)
Jul 10, 2023 2.490 2.517 2.405 2.420 78,758 -0.04(-1.63%)
Jul 07, 2023 2.450 2.510 2.410 2.460 115,337 +0.01(+0.41%)
Jul 06, 2023 2.350 2.480 2.350 2.450 108,443 +0.07(+2.94%)
Jul 05, 2023 2.580 2.580 2.350 2.380 103,224 -0.20(-7.75%)
Jul 03, 2023 2.380 2.580 2.380 2.580 100,745 +0.17(+7.05%)
Jun 30, 2023 2.410 2.410 2.350 2.410 88,001 +0.03(+1.26%)
Jun 29, 2023 2.320 2.400 2.261 2.380 61,623 +0.10(+4.39%)
Jun 28, 2023 2.260 2.320 2.200 2.280 71,695 +0.05(+2.24%)
Jun 27, 2023 2.260 2.290 2.210 2.230 130,146 -0.02(-0.89%)
Jun 26, 2023 2.280 2.330 2.240 2.250 82,256 -0.06(-2.60%)
Jun 23, 2023 2.250 2.320 2.240 2.310 134,380 +0.06(+2.67%)
Jun 22, 2023 2.350 2.400 2.250 2.250 218,294 -0.07(-3.02%)
Jun 21, 2023 2.360 2.400 2.250 2.320 134,384 -0.03(-1.28%)
Jun 20, 2023 2.540 2.545 2.340 2.350 81,259 -0.24(-9.27%)
Jun 16, 2023 2.310 2.610 2.302 2.590 252,510 +0.18(+7.47%)
Jun 15, 2023 2.420 2.460 2.400 2.410 30,742 -0.01(-0.41%)
Jun 14, 2023 2.480 2.490 2.420 2.420 32,153 -0.05(-2.02%)
Jun 13, 2023 2.500 2.530 2.420 2.470 48,304 +0.01(+0.41%)
Jun 12, 2023 2.480 2.500 2.420 2.460 57,772 +0.02(+0.82%)
Jun 09, 2023 2.560 2.560 2.420 2.440 72,141 -0.11(-4.31%)
Jun 08, 2023 2.590 2.650 2.490 2.550 46,750 -0.04(-1.54%)
Jun 07, 2023 2.600 2.690 2.580 2.590 72,358 -0.04(-1.52%)
Jun 06, 2023 2.560 2.705 2.528 2.630 170,986 +0.08(+3.14%)
Jun 05, 2023 2.480 2.570 2.380 2.550 105,553 +0.12(+4.94%)
Jun 02, 2023 2.425 2.435 2.385 2.430 56,877 +0.02(+0.83%)
Jun 01, 2023 2.410 2.440 2.372 2.410 50,394 +0.01(+0.42%)
May 31, 2023 2.340 2.420 2.340 2.400 51,052 +0.05(+2.13%)
May 30, 2023 2.430 2.500 2.300 2.350 111,734 -0.14(-5.62%)
May 26, 2023 2.400 2.490 2.340 2.490 56,414 +0.14(+5.96%)
May 25, 2023 2.410 2.470 2.322 2.350 91,642 -0.05(-2.08%)
May 24, 2023 2.420 2.500 2.400 2.400 59,399 -0.05(-2.04%)
May 23, 2023 2.740 2.740 2.390 2.450 269,384 -0.25(-9.26%)
May 22, 2023 2.590 2.790 2.590 2.700 119,125 +0.14(+5.47%)
May 19, 2023 2.540 2.690 2.540 2.560 58,101 +0.01(+0.39%)
May 18, 2023 2.700 2.720 2.530 2.550 74,329 -0.15(-5.56%)
May 17, 2023 2.620 2.700 2.600 2.700 41,254 +0.06(+2.27%)
May 16, 2023 2.670 2.690 2.600 2.640 137,151 +0.04(+1.54%)
May 15, 2023 2.430 2.650 2.420 2.600 102,148 +0.20(+8.33%)
May 12, 2023 2.670 2.710 2.398 2.400 153,463 -0.31(-11.44%)
May 11, 2023 2.730 2.762 2.680 2.710 101,147 -0.04(-1.45%)
May 10, 2023 2.660 2.800 2.601 2.750 171,945 +0.15(+5.77%)
May 09, 2023 2.520 2.680 2.430 2.600 162,054 +0.10(+4.00%)
May 08, 2023 2.410 2.580 2.400 2.500 100,508 +0.07(+2.88%)
May 05, 2023 2.390 2.490 2.358 2.430 99,425 +0.05(+2.10%)
May 04, 2023 2.200 2.420 2.200 2.380 145,783 +0.14(+6.25%)
May 03, 2023 2.350 2.379 2.230 2.240 166,745 -0.14(-5.88%)
May 02, 2023 2.150 2.390 2.140 2.380 324,013 +0.19(+8.68%)
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.