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

Cel-Sci Corp (NY: CVM )

1.630 +0.150 (+10.14%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.880 2.130 1.860 2.110 1,529,819 -0.02(-0.94%)
Apr 27, 2023 2.200 2.400 2.120 2.130 590,810 -0.06(-2.74%)
Apr 26, 2023 2.350 2.380 2.150 2.190 322,006 -0.21(-8.75%)
Apr 25, 2023 2.250 2.410 2.120 2.400 429,406 +0.12(+5.26%)
Apr 24, 2023 2.560 2.560 2.200 2.280 363,997 -0.24(-9.52%)
Apr 21, 2023 2.680 2.680 2.450 2.520 222,552 -0.10(-3.82%)
Apr 20, 2023 2.840 2.883 2.620 2.620 244,903 -0.21(-7.42%)
Apr 19, 2023 2.500 2.940 2.420 2.830 494,760 +0.37(+15.04%)
Apr 18, 2023 2.430 2.505 2.370 2.460 73,773 +0.06(+2.50%)
Apr 17, 2023 2.490 2.525 2.400 2.400 104,101 -0.06(-2.44%)
Apr 14, 2023 2.470 2.530 2.382 2.460 216,674 +0.03(+1.23%)
Apr 13, 2023 2.320 2.520 2.277 2.430 177,031 +0.16(+7.05%)
Apr 12, 2023 2.380 2.410 2.270 2.270 59,205 -0.12(-5.02%)
Apr 11, 2023 2.450 2.450 2.270 2.390 96,783 +0.08(+3.46%)
Apr 10, 2023 2.270 2.400 2.250 2.310 113,020 +0.05(+2.21%)
Apr 06, 2023 2.290 2.300 2.240 2.260 51,026 -0.02(-0.88%)
Apr 05, 2023 2.290 2.310 2.230 2.280 94,457 +0.01(+0.44%)
Apr 04, 2023 2.280 2.370 2.240 2.270 94,348 -0.01(-0.44%)
Apr 03, 2023 2.320 2.370 2.250 2.280 82,953 -0.04(-1.72%)
Mar 31, 2023 2.300 2.360 2.250 2.320 110,462 +0.00(+0.00%)
Mar 30, 2023 2.360 2.380 2.220 2.320 69,750 +0.02(+0.87%)
Mar 29, 2023 2.340 2.350 2.250 2.300 75,545 +0.00(+0.00%)
Mar 28, 2023 2.240 2.358 2.240 2.300 81,586 +0.02(+0.88%)
Mar 27, 2023 2.300 2.390 2.220 2.280 60,706 +0.02(+0.88%)
Mar 24, 2023 2.170 2.390 2.150 2.260 232,967 +0.09(+4.15%)
Mar 23, 2023 2.250 2.280 2.160 2.170 93,960 -0.03(-1.36%)
Mar 22, 2023 2.310 2.320 2.200 2.200 69,955 -0.14(-5.98%)
Mar 21, 2023 2.260 2.380 2.260 2.340 61,330 +0.10(+4.46%)
Mar 20, 2023 2.260 2.350 2.230 2.240 80,997 +0.02(+0.90%)
Mar 17, 2023 2.350 2.350 2.220 2.220 262,658 -0.10(-4.31%)
Mar 16, 2023 2.400 2.467 2.250 2.320 98,359 -0.08(-3.33%)
Mar 15, 2023 2.440 2.445 2.365 2.400 99,291 -0.06(-2.44%)
Mar 14, 2023 2.460 2.560 2.460 2.460 124,010 +0.02(+0.82%)
Mar 13, 2023 2.320 2.520 2.315 2.440 88,922 +0.08(+3.39%)
Mar 10, 2023 2.580 2.580 2.302 2.360 217,746 -0.21(-8.17%)
Mar 09, 2023 2.740 2.890 2.500 2.570 188,650 -0.17(-6.20%)
Mar 08, 2023 2.910 3.020 2.720 2.740 285,850 -0.15(-5.19%)
Mar 07, 2023 3.140 3.200 2.840 2.890 204,809 -0.24(-7.67%)
Mar 06, 2023 3.010 3.330 3.000 3.130 515,186 +0.17(+5.74%)
Mar 03, 2023 2.440 2.982 2.400 2.960 461,021 +0.62(+26.50%)
Mar 02, 2023 2.470 2.470 2.280 2.340 77,398 -0.12(-4.88%)
Mar 01, 2023 2.450 2.550 2.430 2.460 91,632 +0.00(+0.00%)
Feb 28, 2023 2.590 2.590 2.400 2.460 165,661 -0.07(-2.77%)
Feb 27, 2023 2.570 2.630 2.520 2.530 109,285 -0.08(-3.07%)
Feb 24, 2023 2.760 2.760 2.550 2.610 148,327 -0.19(-6.79%)
Feb 23, 2023 2.750 2.810 2.650 2.800 110,385 +0.05(+1.82%)
Feb 22, 2023 2.870 2.910 2.750 2.750 79,243 -0.14(-4.84%)
Feb 21, 2023 3.040 3.040 2.810 2.890 127,389 -0.15(-4.93%)
Feb 17, 2023 2.920 3.180 2.810 3.040 461,443 +0.22(+7.80%)
Feb 16, 2023 2.650 2.990 2.650 2.820 154,070 +0.17(+6.42%)
Feb 15, 2023 2.630 2.739 2.570 2.650 76,037 -0.01(-0.38%)
Feb 14, 2023 2.700 2.770 2.610 2.660 77,404 -0.07(-2.56%)
Feb 13, 2023 2.750 2.840 2.730 2.730 48,037 -0.06(-2.15%)
Feb 10, 2023 2.700 3.100 2.700 2.790 126,315 +0.09(+3.33%)
Feb 09, 2023 2.730 2.804 2.700 2.700 53,375 -0.07(-2.53%)
Feb 08, 2023 2.760 2.808 2.715 2.770 30,372 -0.01(-0.36%)
Feb 07, 2023 2.680 2.787 2.650 2.780 69,795 +0.06(+2.21%)
Feb 06, 2023 2.680 2.900 2.651 2.720 118,077 +0.04(+1.49%)
Feb 03, 2023 2.650 2.731 2.630 2.680 37,979 -0.02(-0.74%)
Feb 02, 2023 2.640 2.730 2.630 2.700 93,542 +0.08(+3.05%)
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.