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

Cel-Sci Corp (NY: CVM )

0.5958 -0.0087 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.6045 0.6045 0.5800 0.5958 308,217 -0.01(-1.44%)
Nov 21, 2024 0.6192 0.6300 0.5911 0.6045 212,616 -0.02(-3.74%)
Nov 20, 2024 0.6413 0.6499 0.6085 0.6280 533,467 -0.02(-2.67%)
Nov 19, 2024 0.5646 0.6453 0.5646 0.6452 466,340 +0.08(+14.32%)
Nov 18, 2024 0.5500 0.5740 0.5500 0.5644 725,618 +0.00(+0.75%)
Nov 15, 2024 0.5610 0.5750 0.5582 0.5602 389,973 +0.00(+0.02%)
Nov 14, 2024 0.6300 0.6301 0.5402 0.5601 1,644,183 -0.07(-11.11%)
Nov 13, 2024 0.7050 0.7098 0.6300 0.6301 696,279 -0.07(-10.08%)
Nov 12, 2024 0.7200 0.7390 0.6820 0.7007 145,652 -0.02(-2.68%)
Nov 11, 2024 0.7356 0.7490 0.7015 0.7200 209,605 -0.01(-1.10%)
Nov 08, 2024 0.7001 0.7464 0.7001 0.7280 648,996 +0.03(+4.04%)
Nov 07, 2024 0.7800 0.8098 0.6827 0.6997 1,386,549 -0.06(-7.92%)
Nov 06, 2024 0.7965 0.8191 0.7500 0.7599 508,421 -0.04(-5.01%)
Nov 05, 2024 0.8100 0.8200 0.7950 0.8000 262,679 -0.03(-3.32%)
Nov 04, 2024 0.8800 0.8860 0.8000 0.8275 474,459 -0.05(-5.21%)
Nov 01, 2024 0.8917 0.9170 0.8700 0.8730 188,044 -0.02(-1.89%)
Oct 31, 2024 0.8945 0.9097 0.8831 0.8898 93,269 -0.01(-0.90%)
Oct 30, 2024 0.9000 0.9290 0.8807 0.8979 174,975 -0.01(-1.23%)
Oct 29, 2024 0.9200 0.9292 0.8829 0.9091 168,576 -0.01(-1.18%)
Oct 28, 2024 0.9028 0.9251 0.8906 0.9200 172,613 +0.01(+1.32%)
Oct 25, 2024 0.9300 0.9300 0.9002 0.9080 111,323 +0.00(+0.36%)
Oct 24, 2024 0.9000 0.9183 0.8800 0.9047 243,550 -0.01(-1.16%)
Oct 23, 2024 0.9400 0.9487 0.8901 0.9153 250,403 -0.01(-0.98%)
Oct 22, 2024 0.8988 0.9699 0.8900 0.9244 1,021,355 +0.02(+2.71%)
Oct 21, 2024 0.9200 0.9326 0.8900 0.9000 388,597 +0.00(+0.00%)
Oct 18, 2024 0.9790 0.9790 0.8881 0.9000 270,703 -0.05(-5.26%)
Oct 17, 2024 0.9600 0.9849 0.9430 0.9500 178,889 -0.04(-3.57%)
Oct 16, 2024 0.9600 0.9998 0.9450 0.9852 293,456 +0.03(+2.88%)
Oct 15, 2024 0.9866 0.9999 0.9340 0.9576 358,056 -0.04(-3.76%)
Oct 14, 2024 1.010 1.020 0.9938 0.9950 223,676 -0.02(-1.49%)
Oct 11, 2024 1.010 1.020 1.000 1.010 270,190 +0.00(+0.00%)
Oct 10, 2024 1.040 1.040 0.9995 1.010 334,233 -0.03(-2.88%)
Oct 09, 2024 1.050 1.070 1.030 1.040 240,057 -0.01(-0.95%)
Oct 08, 2024 1.090 1.090 1.050 1.050 118,360 -0.03(-2.78%)
Oct 07, 2024 1.080 1.090 1.060 1.080 66,010 +0.00(+0.00%)
Oct 04, 2024 1.110 1.110 1.050 1.080 210,451 -0.01(-0.92%)
Oct 03, 2024 1.110 1.110 1.090 1.090 92,008 -0.02(-1.80%)
Oct 02, 2024 1.070 1.130 1.070 1.110 227,792 +0.03(+2.78%)
Oct 01, 2024 1.060 1.100 1.060 1.080 226,624 +0.02(+1.89%)
Sep 30, 2024 1.070 1.100 1.050 1.060 149,588 -0.03(-2.75%)
Sep 27, 2024 1.060 1.100 1.050 1.090 293,710 +0.04(+3.81%)
Sep 26, 2024 1.070 1.085 1.035 1.050 371,631 +0.00(+0.00%)
Sep 25, 2024 1.080 1.080 1.020 1.050 633,807 -0.02(-1.87%)
Sep 24, 2024 1.100 1.100 1.070 1.070 297,227 -0.01(-0.93%)
Sep 23, 2024 1.090 1.109 1.080 1.080 256,820 +0.00(+0.00%)
Sep 20, 2024 1.120 1.120 1.080 1.080 286,158 -0.02(-1.82%)
Sep 19, 2024 1.150 1.150 1.100 1.100 282,968 -0.02(-1.79%)
Sep 18, 2024 1.200 1.220 1.120 1.120 262,936 -0.09(-7.44%)
Sep 17, 2024 1.180 1.210 1.151 1.210 253,238 +0.06(+5.22%)
Sep 16, 2024 1.290 1.290 1.120 1.150 1,008,539 -0.13(-10.16%)
Sep 13, 2024 1.200 1.310 1.190 1.280 702,691 +0.08(+6.67%)
Sep 12, 2024 1.180 1.200 1.180 1.200 241,642 +0.02(+1.69%)
Sep 11, 2024 1.070 1.200 1.070 1.180 689,200 +0.11(+10.28%)
Sep 10, 2024 1.060 1.070 1.050 1.070 272,585 +0.01(+0.94%)
Sep 09, 2024 1.060 1.070 1.040 1.060 249,094 -0.01(-0.93%)
Sep 06, 2024 1.110 1.110 1.050 1.070 293,767 -0.02(-1.83%)
Sep 05, 2024 1.070 1.100 1.065 1.090 242,221 +0.03(+2.83%)
Sep 04, 2024 1.070 1.080 1.060 1.060 245,270 -0.02(-1.85%)
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.