Skip to main content

Cel-Sci Corp (NY: CVM )

1.290 +0.060 (+4.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.160 1.245 1.150 1.230 335,988 +0.12(+10.81%)
Jun 18, 2024 1.310 1.342 1.100 1.110 732,933 -0.14(-11.20%)
Jun 17, 2024 1.280 1.300 1.250 1.250 207,046 -0.05(-3.85%)
Jun 14, 2024 1.270 1.310 1.270 1.300 147,545 +0.01(+0.78%)
Jun 13, 2024 1.350 1.360 1.290 1.290 152,544 -0.04(-3.01%)
Jun 12, 2024 1.370 1.380 1.300 1.330 138,566 -0.03(-2.21%)
Jun 11, 2024 1.270 1.360 1.270 1.360 239,262 +0.08(+6.25%)
Jun 10, 2024 1.320 1.370 1.270 1.280 206,534 -0.02(-1.54%)
Jun 07, 2024 1.290 1.300 1.250 1.300 130,597 +0.02(+1.56%)
Jun 06, 2024 1.310 1.320 1.250 1.280 240,871 +0.01(+0.79%)
Jun 05, 2024 1.210 1.340 1.180 1.270 415,890 +0.07(+5.83%)
Jun 04, 2024 1.200 1.220 1.170 1.200 285,836 -0.02(-1.64%)
Jun 03, 2024 1.210 1.255 1.200 1.220 182,661 +0.01(+0.83%)
May 31, 2024 1.220 1.290 1.210 1.210 222,634 +0.00(+0.00%)
May 30, 2024 1.270 1.280 1.210 1.210 219,335 -0.06(-4.72%)
May 29, 2024 1.280 1.300 1.230 1.270 166,613 +0.00(+0.00%)
May 28, 2024 1.220 1.290 1.210 1.270 160,331 +0.04(+3.25%)
May 24, 2024 1.280 1.280 1.200 1.230 306,186 -0.04(-3.15%)
May 23, 2024 1.300 1.340 1.250 1.270 203,955 -0.03(-2.31%)
May 22, 2024 1.290 1.360 1.280 1.300 149,449 -0.01(-0.76%)
May 21, 2024 1.250 1.390 1.240 1.310 423,972 +0.05(+3.97%)
May 20, 2024 1.330 1.360 1.250 1.260 408,106 -0.01(-0.79%)
May 17, 2024 1.410 1.410 1.250 1.270 471,177 -0.13(-9.29%)
May 16, 2024 1.430 1.440 1.380 1.400 200,353 -0.04(-2.78%)
May 15, 2024 1.420 1.510 1.380 1.440 283,688 +0.05(+3.60%)
May 14, 2024 1.430 1.525 1.380 1.390 456,697 -0.03(-2.11%)
May 13, 2024 1.440 1.450 1.400 1.420 347,523 +0.00(+0.00%)
May 10, 2024 1.650 1.660 1.420 1.420 398,163 -0.09(-5.96%)
May 09, 2024 1.450 1.530 1.420 1.510 638,411 +0.12(+8.63%)
May 08, 2024 1.860 2.390 1.360 1.390 4,222,044 -0.28(-16.77%)
May 07, 2024 1.750 1.750 1.610 1.670 303,395 -0.05(-2.91%)
May 06, 2024 1.670 1.800 1.600 1.720 473,030 +0.09(+5.52%)
May 03, 2024 1.500 1.730 1.490 1.630 382,304 +0.15(+10.14%)
May 02, 2024 1.440 1.490 1.410 1.480 142,626 +0.06(+4.23%)
May 01, 2024 1.450 1.487 1.410 1.420 164,454 -0.04(-2.74%)
Apr 30, 2024 1.410 1.470 1.400 1.460 43,306 +0.05(+3.55%)
Apr 29, 2024 1.390 1.480 1.390 1.410 275,317 -0.03(-2.08%)
Apr 26, 2024 1.470 1.480 1.390 1.440 136,601 -0.01(-0.69%)
Apr 25, 2024 1.450 1.470 1.405 1.450 82,052 -0.01(-0.68%)
Apr 24, 2024 1.470 1.470 1.440 1.460 76,087 -0.01(-0.68%)
Apr 23, 2024 1.510 1.530 1.440 1.470 185,870 -0.04(-2.65%)
Apr 22, 2024 1.550 1.570 1.500 1.510 123,706 -0.05(-3.21%)
Apr 19, 2024 1.540 1.570 1.500 1.560 227,110 +0.06(+4.00%)
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%)
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.