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: 4:10 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 30, 2018 2.300 2.460 2.250 2.290 410,436 -0.12(-4.98%)
Apr 27, 2018 2.100 2.420 2.060 2.410 539,911 +0.35(+16.99%)
Apr 26, 2018 2.000 2.150 1.956 2.060 229,582 +0.12(+6.19%)
Apr 25, 2018 1.850 2.050 1.850 1.940 168,884 +0.08(+4.30%)
Apr 24, 2018 1.850 1.869 1.820 1.860 58,008 +0.01(+0.54%)
Apr 23, 2018 1.840 1.890 1.821 1.850 67,853 +0.02(+1.09%)
Apr 20, 2018 1.880 1.880 1.780 1.830 37,782 -0.07(-3.68%)
Apr 19, 2018 1.900 1.910 1.760 1.900 107,901 +0.03(+1.60%)
Apr 18, 2018 1.940 2.060 1.811 1.870 602,647 -0.08(-4.10%)
Apr 17, 2018 1.880 1.960 1.780 1.950 332,440 +0.14(+7.73%)
Apr 16, 2018 1.830 1.860 1.750 1.810 166,820 +0.01(+0.56%)
Apr 13, 2018 1.740 1.840 1.710 1.800 122,419 +0.08(+4.65%)
Apr 12, 2018 1.700 1.880 1.680 1.720 236,962 +0.02(+1.18%)
Apr 11, 2018 1.560 1.730 1.560 1.700 227,998 +0.06(+3.66%)
Apr 10, 2018 1.390 1.690 1.370 1.640 263,412 +0.27(+19.71%)
Apr 09, 2018 1.400 1.400 1.360 1.370 70,858 -0.04(-2.84%)
Apr 06, 2018 1.370 1.410 1.353 1.410 57,098 +0.05(+3.68%)
Apr 05, 2018 1.390 1.390 1.360 1.360 85,905 -0.03(-2.16%)
Apr 04, 2018 1.360 1.390 1.360 1.390 115,533 +0.03(+2.21%)
Apr 03, 2018 1.390 1.410 1.350 1.360 181,714 -0.01(-0.73%)
Apr 02, 2018 1.410 1.410 1.340 1.370 49,468 -0.04(-2.84%)
Mar 29, 2018 1.410 1.410 1.410 0 +0.02(+1.44%)
Mar 28, 2018 1.370 1.400 1.350 1.390 45,003 +0.01(+0.72%)
Mar 27, 2018 1.440 1.450 1.300 1.380 250,773 -0.07(-4.83%)
Mar 26, 2018 1.500 1.508 1.426 1.450 140,059 -0.05(-3.33%)
Mar 23, 2018 1.510 1.560 1.461 1.500 127,952 +0.00(+0.00%)
Mar 22, 2018 1.520 1.565 1.500 1.500 117,087 -0.04(-2.60%)
Mar 21, 2018 1.670 1.690 1.520 1.540 367,353 -0.11(-6.67%)
Mar 20, 2018 1.780 1.790 1.650 1.650 180,431 -0.12(-6.78%)
Mar 19, 2018 1.900 1.900 1.760 1.770 379,556 -0.13(-6.84%)
Mar 16, 2018 1.830 1.900 1.830 1.900 67,553 +0.06(+3.26%)
Mar 15, 2018 1.820 1.861 1.811 1.840 44,802 +0.04(+2.22%)
Mar 14, 2018 1.810 1.866 1.800 1.800 29,400 +0.01(+0.56%)
Mar 13, 2018 1.810 1.870 1.780 1.790 128,418 -0.09(-4.79%)
Mar 12, 2018 1.930 1.930 1.857 1.880 67,097 +0.00(+0.00%)
Mar 09, 2018 1.930 1.940 1.880 1.880 72,323 -0.06(-3.09%)
Mar 08, 2018 1.890 1.940 1.870 1.940 91,892 +0.07(+3.74%)
Mar 07, 2018 1.940 1.860 1.870 61,707 +0.02(+1.08%)
Mar 06, 2018 1.900 1.900 1.850 1.850 62,315 -0.01(-0.54%)
Mar 05, 2018 1.900 1.920 1.860 1.860 60,193 +0.01(+0.54%)
Mar 02, 2018 1.820 1.980 1.820 1.850 146,868 +0.03(+1.65%)
Mar 01, 2018 1.790 1.830 1.760 1.820 37,748 +0.03(+1.68%)
Feb 28, 2018 1.829 1.830 1.760 1.790 32,352 -0.02(-1.10%)
Feb 27, 2018 1.820 1.850 1.780 1.810 43,834 -0.01(-0.55%)
Feb 26, 2018 1.820 1.829 1.760 1.820 35,647 +0.02(+1.11%)
Feb 23, 2018 1.820 1.850 1.770 1.800 68,815 +0.00(+0.00%)
Feb 22, 2018 1.770 1.850 1.760 1.800 115,884 +0.02(+1.10%)
Feb 21, 2018 1.750 1.820 1.750 1.780 66,571 +0.04(+2.33%)
Feb 20, 2018 1.820 1.820 1.730 1.740 81,136 -0.05(-2.79%)
Feb 16, 2018 1.790 1.790 1.790 0 +0.00(+0.00%)
Feb 15, 2018 1.850 1.850 1.750 1.790 127,695 -0.03(-1.65%)
Feb 14, 2018 1.740 1.840 1.700 1.820 80,226 +0.07(+4.00%)
Feb 13, 2018 1.820 1.820 1.700 1.750 70,399 -0.04(-2.23%)
Feb 12, 2018 1.820 1.830 1.750 1.790 87,524 -0.03(-1.65%)
Feb 09, 2018 1.780 1.850 1.520 1.820 311,842 +0.07(+3.94%)
Feb 08, 2018 1.850 1.860 1.751 1.751 137,758 -0.07(-3.79%)
Feb 07, 2018 1.890 1.890 1.800 1.820 125,646 -0.09(-4.71%)
Feb 06, 2018 1.860 1.945 1.820 1.910 106,146 +0.03(+1.60%)
Feb 05, 2018 1.890 1.940 1.850 1.880 101,223 -0.04(-2.08%)
Feb 02, 2018 2.000 2.050 1.816 1.920 512,746 -0.10(-4.95%)
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.