Skip to main content

Cel-Sci Corp (NY: CVM )

0.8898 -0.0081 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.50 19.27 17.74 17.75 656,900 -0.61(-3.32%)
Feb 25, 2021 19.34 21.23 18.36 18.36 1,053,714 +0.00(+0.00%)
Feb 24, 2021 18.47 18.94 18.00 18.36 690,742 +0.30(+1.66%)
Feb 23, 2021 18.00 19.83 18.00 18.06 824,838 -0.94(-4.95%)
Feb 22, 2021 19.66 19.70 18.23 19.00 839,187 -0.84(-4.23%)
Feb 19, 2021 19.47 21.00 19.40 19.84 921,300 +0.47(+2.43%)
Feb 18, 2021 20.18 20.38 19.35 19.37 700,029 -0.99(-4.86%)
Feb 17, 2021 21.22 21.74 20.00 20.36 885,699 -0.92(-4.32%)
Feb 16, 2021 24.00 24.23 21.28 21.28 1,205,828 -2.27(-9.64%)
Feb 12, 2021 22.71 23.75 22.25 23.55 587,500 +0.49(+2.12%)
Feb 11, 2021 22.85 23.49 22.22 23.06 477,833 +0.49(+2.17%)
Feb 10, 2021 23.60 24.08 22.01 22.57 760,565 -1.00(-4.24%)
Feb 09, 2021 24.41 24.85 23.50 23.57 528,239 -0.86(-3.52%)
Feb 08, 2021 21.64 24.43 21.20 24.43 1,059,669 +0.84(+3.56%)
Feb 05, 2021 20.97 23.91 20.75 23.59 1,389,800 +2.62(+12.49%)
Feb 04, 2021 21.16 21.91 20.44 20.97 970,145 +0.43(+2.09%)
Feb 03, 2021 23.51 23.51 19.55 20.54 1,649,883 -2.18(-9.60%)
Feb 02, 2021 25.56 25.57 21.64 22.72 1,604,844 -4.92(-17.80%)
Feb 01, 2021 25.50 27.89 24.34 27.64 2,028,297 +2.69(+10.78%)
Jan 29, 2021 23.38 26.74 21.54 24.95 3,883,100 +5.55(+28.61%)
Jan 28, 2021 27.05 35.00 18.68 19.40 5,662,976 -5.60(-22.40%)
Jan 27, 2021 14.25 40.91 13.95 25.00 14,711,220 +10.51(+72.53%)
Jan 26, 2021 14.85 15.31 14.35 14.49 646,768 -0.48(-3.21%)
Jan 25, 2021 14.50 15.34 14.25 14.97 745,070 +0.72(+5.05%)
Jan 22, 2021 14.22 14.36 13.70 14.25 527,800 +0.06(+0.42%)
Jan 21, 2021 14.81 14.81 14.19 14.19 565,983 -0.26(-1.80%)
Jan 20, 2021 15.09 15.18 14.43 14.45 599,165 -0.56(-3.73%)
Jan 19, 2021 14.50 15.15 14.16 15.01 957,203 +0.74(+5.19%)
Jan 15, 2021 13.61 14.49 13.52 14.27 1,113,600 +0.80(+5.94%)
Jan 14, 2021 13.30 13.48 13.20 13.47 306,864 +0.27(+2.05%)
Jan 13, 2021 13.74 13.74 13.13 13.20 440,798 -0.28(-2.08%)
Jan 12, 2021 13.70 13.88 13.17 13.48 400,792 +0.17(+1.28%)
Jan 11, 2021 13.57 13.99 13.15 13.31 565,442 -0.59(-4.24%)
Jan 08, 2021 14.21 14.21 13.15 13.90 685,500 +0.40(+2.96%)
Jan 07, 2021 13.69 13.95 13.11 13.50 527,159 -0.26(-1.89%)
Jan 06, 2021 12.70 13.77 12.52 13.76 881,822 +1.24(+9.90%)
Jan 05, 2021 12.22 12.76 12.00 12.52 549,662 +0.52(+4.33%)
Jan 04, 2021 12.07 12.55 11.88 12.00 729,020 +0.34(+2.92%)
Dec 31, 2020 11.66 11.66 11.66 615,957 -0.44(-3.64%)
Dec 30, 2020 12.27 12.83 11.90 12.10 615,957 -0.05(-0.41%)
Dec 29, 2020 12.75 12.90 12.05 12.15 498,289 -0.59(-4.63%)
Dec 28, 2020 13.00 13.09 12.31 12.74 628,124 -0.07(-0.55%)
Dec 24, 2020 13.35 13.58 12.75 12.81 547,100 -0.60(-4.47%)
Dec 23, 2020 14.34 14.40 13.14 13.41 784,543 -0.94(-6.55%)
Dec 22, 2020 13.84 14.48 13.66 14.35 604,892 +0.82(+6.06%)
Dec 21, 2020 13.00 14.24 12.75 13.53 745,913 +0.45(+3.44%)
Dec 18, 2020 13.60 13.79 12.83 13.08 1,059,200 -0.29(-2.17%)
Dec 17, 2020 13.84 13.84 13.04 13.37 536,402 -0.12(-0.89%)
Dec 16, 2020 13.93 14.29 13.49 13.49 441,088 -0.50(-3.57%)
Dec 15, 2020 14.11 14.57 13.82 13.99 404,817 -0.16(-1.13%)
Dec 14, 2020 14.42 14.62 13.96 14.15 575,499 -0.32(-2.21%)
Dec 11, 2020 14.11 14.72 13.60 14.47 734,300 +0.43(+3.06%)
Dec 10, 2020 14.50 14.83 13.92 14.04 991,006 -0.27(-1.89%)
Dec 09, 2020 14.20 14.47 13.55 14.31 1,254,313 -1.11(-7.20%)
Dec 08, 2020 16.00 16.10 14.55 15.42 1,261,579 +1.18(+8.29%)
Dec 07, 2020 12.25 14.50 12.15 14.24 1,399,941 +2.22(+18.47%)
Dec 04, 2020 12.20 12.20 11.75 12.02 296,300 +0.10(+0.84%)
Dec 03, 2020 12.28 12.28 11.76 11.92 307,439 -0.45(-3.64%)
Dec 02, 2020 12.28 12.55 12.00 12.37 269,392 +0.09(+0.73%)
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.