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

Cel-Sci Corp (NY: CVM )

1.500 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 18, 2024 1.510 1.610 1.500 1.500 155,910 +0.00(+0.00%)
Apr 17, 2024 1.540 1.600 1.500 1.500 133,523 -0.02(-1.32%)
Apr 16, 2024 1.570 1.570 1.500 1.520 171,472 -0.07(-4.40%)
Apr 15, 2024 1.600 1.680 1.530 1.590 175,064 -0.04(-2.45%)
Apr 12, 2024 1.650 1.670 1.585 1.630 117,409 -0.03(-1.81%)
Apr 11, 2024 1.660 1.710 1.555 1.660 265,788 -0.01(-0.60%)
Apr 10, 2024 1.700 1.700 1.630 1.670 148,631 -0.04(-2.34%)
Apr 09, 2024 1.810 1.810 1.650 1.710 154,015 -0.07(-3.93%)
Apr 08, 2024 1.760 1.850 1.650 1.780 284,272 +0.01(+0.56%)
Apr 05, 2024 1.820 1.820 1.685 1.770 171,590 +0.03(+1.72%)
Apr 04, 2024 1.870 1.879 1.720 1.740 180,135 -0.11(-5.95%)
Apr 03, 2024 1.770 1.885 1.744 1.850 140,978 +0.06(+3.35%)
Apr 02, 2024 1.810 1.820 1.690 1.790 243,390 -0.04(-2.19%)
Apr 01, 2024 1.910 1.910 1.710 1.830 188,017 -0.08(-4.19%)
Mar 28, 2024 1.880 1.890 1.890 1.910 101,904 +0.02(+1.06%)
Mar 27, 2024 1.910 1.940 1.835 1.890 229,471 +0.01(+0.53%)
Mar 26, 2024 1.680 1.910 1.670 1.880 475,832 +0.25(+15.34%)
Mar 25, 2024 1.840 1.870 1.630 1.630 675,187 -0.20(-10.93%)
Mar 22, 2024 1.910 1.960 1.790 1.830 397,682 -0.06(-3.17%)
Mar 21, 2024 1.990 2.035 1.820 1.890 539,353 -0.09(-4.55%)
Mar 20, 2024 2.020 2.050 1.950 1.980 288,785 -0.05(-2.46%)
Mar 19, 2024 2.050 2.080 2.000 2.030 217,476 -0.02(-0.98%)
Mar 18, 2024 2.060 2.090 2.000 2.050 206,697 +0.04(+1.99%)
Mar 15, 2024 2.140 2.163 2.010 2.010 439,373 -0.10(-4.74%)
Mar 14, 2024 2.040 2.195 2.000 2.110 280,476 +0.04(+1.93%)
Mar 13, 2024 2.100 2.170 2.050 2.070 194,463 -0.04(-1.90%)
Mar 12, 2024 2.230 2.250 2.110 2.110 271,641 -0.10(-4.52%)
Mar 11, 2024 2.330 2.348 2.200 2.210 171,507 -0.08(-3.49%)
Mar 08, 2024 2.270 2.390 2.270 2.290 187,192 +0.01(+0.44%)
Mar 07, 2024 2.380 2.498 2.250 2.280 459,269 -0.13(-5.39%)
Mar 06, 2024 2.250 2.450 2.250 2.410 406,324 +0.18(+8.07%)
Mar 05, 2024 2.290 2.328 2.190 2.230 162,560 -0.08(-3.46%)
Mar 04, 2024 2.240 2.390 2.240 2.310 249,306 +0.07(+3.12%)
Mar 01, 2024 2.080 2.270 2.080 2.240 226,726 +0.16(+7.69%)
Feb 29, 2024 2.040 2.146 2.040 2.080 333,241 +0.06(+2.97%)
Feb 28, 2024 2.050 2.080 2.000 2.020 507,142 -0.03(-1.46%)
Feb 27, 2024 2.040 2.061 1.960 2.050 450,371 +0.03(+1.49%)
Feb 26, 2024 2.150 2.154 2.000 2.020 878,258 -0.11(-5.16%)
Feb 23, 2024 2.170 2.230 2.095 2.130 526,194 -0.03(-1.39%)
Feb 22, 2024 2.180 2.240 2.130 2.160 294,474 -0.01(-0.46%)
Feb 21, 2024 2.220 2.260 2.140 2.170 721,429 -0.07(-3.13%)
Feb 20, 2024 2.350 2.400 2.200 2.240 700,732 -0.10(-4.27%)
Feb 16, 2024 2.360 2.390 2.305 2.340 245,018 -0.02(-0.85%)
Feb 15, 2024 2.380 2.420 2.310 2.360 341,498 -0.02(-0.84%)
Feb 14, 2024 2.300 2.380 2.300 2.380 278,250 +0.09(+3.93%)
Feb 13, 2024 2.390 2.390 2.280 2.290 445,422 -0.07(-2.97%)
Feb 12, 2024 2.470 2.470 2.335 2.360 404,833 -0.10(-4.07%)
Feb 09, 2024 2.350 2.584 2.330 2.460 1,345,310 -0.39(-13.68%)
Feb 08, 2024 2.870 2.900 2.770 2.850 143,278 -0.01(-0.35%)
Feb 07, 2024 3.000 3.050 2.830 2.860 204,265 -0.22(-7.14%)
Feb 06, 2024 2.930 3.080 2.900 3.080 334,733 +0.16(+5.48%)
Feb 05, 2024 2.800 2.979 2.800 2.920 269,994 +0.10(+3.55%)
Feb 02, 2024 2.710 2.850 2.650 2.820 207,292 +0.08(+2.92%)
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.