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 (%)
Jul 30, 2021 7.790 8.180 7.760 8.030 551,154 +0.24(+3.08%)
Jul 29, 2021 8.300 8.450 7.750 7.790 681,733 -0.51(-6.14%)
Jul 28, 2021 7.880 8.323 7.850 8.300 684,585 +0.34(+4.27%)
Jul 27, 2021 7.670 8.145 7.370 7.960 904,520 +0.22(+2.84%)
Jul 26, 2021 7.700 7.950 7.510 7.740 790,733 +0.06(+0.78%)
Jul 23, 2021 7.900 7.940 7.543 7.680 720,347 -0.19(-2.41%)
Jul 22, 2021 8.150 8.250 7.750 7.870 791,628 -0.31(-3.79%)
Jul 21, 2021 7.650 8.480 7.550 8.180 1,187,146 +0.54(+7.07%)
Jul 20, 2021 7.650 7.750 7.370 7.640 1,178,407 -0.01(-0.13%)
Jul 19, 2021 7.550 7.850 7.500 7.650 1,049,719 -0.28(-3.53%)
Jul 16, 2021 7.900 8.160 7.500 7.930 1,429,450 +0.28(+3.66%)
Jul 15, 2021 7.760 7.855 7.440 7.650 1,597,403 -0.16(-2.05%)
Jul 14, 2021 8.190 8.430 7.750 7.810 3,006,282 -0.35(-4.29%)
Jul 13, 2021 8.510 8.660 8.001 8.160 1,758,299 -0.51(-5.88%)
Jul 12, 2021 9.160 9.740 8.430 8.670 2,882,102 -0.22(-2.47%)
Jul 09, 2021 8.420 9.150 8.360 8.890 2,190,497 +0.41(+4.83%)
Jul 08, 2021 8.880 8.890 8.150 8.480 1,953,069 -0.20(-2.30%)
Jul 07, 2021 8.180 9.100 7.420 8.680 7,548,052 +0.68(+8.50%)
Jul 06, 2021 7.800 8.690 7.690 8.000 5,177,208 -0.05(-0.62%)
Jul 02, 2021 8.510 8.578 7.080 8.050 6,941,997 -0.60(-6.94%)
Jul 01, 2021 8.770 9.400 8.210 8.650 7,705,895 -0.03(-0.35%)
Jun 30, 2021 12.00 12.15 8.220 8.680 15,228,116 -4.15(-32.35%)
Jun 29, 2021 13.84 14.67 12.35 12.83 6,684,295 -0.86(-6.28%)
Jun 28, 2021 26.90 27.28 9.000 13.69 16,231,070 -11.39(-45.41%)
Jun 25, 2021 23.99 25.67 23.76 25.08 1,528,135 +1.24(+5.20%)
Jun 24, 2021 22.60 23.88 22.26 23.84 596,478 +1.03(+4.52%)
Jun 23, 2021 22.18 24.41 22.00 22.81 1,011,788 +0.68(+3.07%)
Jun 22, 2021 21.95 22.36 21.45 22.13 473,250 -0.04(-0.18%)
Jun 21, 2021 22.46 22.80 21.91 22.17 930,774 +0.00(+0.00%)
Jun 18, 2021 21.05 22.62 21.01 22.17 1,364,489 +0.66(+3.07%)
Jun 17, 2021 21.00 21.85 20.77 21.51 434,569 +0.10(+0.47%)
Jun 16, 2021 20.86 21.90 20.65 21.41 669,378 +0.50(+2.39%)
Jun 15, 2021 21.75 21.75 20.70 20.91 542,135 -0.44(-2.06%)
Jun 14, 2021 22.40 22.63 21.21 21.35 746,382 -0.86(-3.87%)
Jun 11, 2021 22.00 22.45 21.36 22.21 718,592 +0.06(+0.27%)
Jun 10, 2021 21.01 22.25 20.85 22.15 763,451 +1.07(+5.08%)
Jun 09, 2021 21.25 22.21 21.05 21.08 2,114,502 -2.74(-11.50%)
Jun 08, 2021 23.91 24.16 23.07 23.82 451,286 -0.06(-0.25%)
Jun 07, 2021 25.13 25.13 23.37 23.88 717,171 -0.84(-3.40%)
Jun 04, 2021 24.21 25.55 24.00 24.72 551,602 +0.48(+1.98%)
Jun 03, 2021 23.92 24.80 22.87 24.24 489,548 -0.19(-0.78%)
Jun 02, 2021 22.07 25.22 21.86 24.43 1,129,869 +2.54(+11.60%)
Jun 01, 2021 22.00 22.98 21.52 21.89 635,592 +0.38(+1.77%)
May 28, 2021 21.60 23.40 21.36 21.51 630,668 -2.08(-8.82%)
May 27, 2021 21.87 24.15 21.61 23.59 994,227 +1.99(+9.21%)
May 26, 2021 19.54 21.66 19.41 21.60 579,544 +1.90(+9.64%)
May 25, 2021 18.78 20.60 18.71 19.70 690,564 -0.35(-1.75%)
May 24, 2021 20.53 20.91 19.35 20.05 722,159 -0.73(-3.51%)
May 21, 2021 20.70 21.49 20.46 20.78 421,156 +0.32(+1.56%)
May 20, 2021 19.80 20.65 19.60 20.46 343,585 +0.66(+3.33%)
May 19, 2021 18.89 20.17 18.62 19.80 465,464 +0.14(+0.71%)
May 18, 2021 19.00 20.19 18.70 19.66 690,112 +0.77(+4.08%)
May 17, 2021 20.14 21.50 18.52 18.89 1,250,345 -3.44(-15.41%)
May 14, 2021 20.97 22.71 20.31 22.33 566,741 +1.72(+8.35%)
May 13, 2021 20.52 21.10 19.75 20.61 466,337 +0.69(+3.46%)
May 12, 2021 21.37 21.90 19.82 19.92 479,242 -1.52(-7.09%)
May 11, 2021 20.00 21.80 19.76 21.44 446,455 +0.77(+3.73%)
May 10, 2021 21.03 21.25 20.06 20.67 451,651 -0.72(-3.37%)
May 07, 2021 20.44 22.49 20.25 21.39 614,499 +1.53(+7.70%)
May 06, 2021 20.92 21.08 19.39 19.86 895,584 -1.35(-6.36%)
May 05, 2021 21.99 22.34 20.88 21.21 548,944 -1.29(-5.73%)
May 04, 2021 21.70 23.20 21.13 22.50 714,753 +0.60(+2.74%)
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.