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

Cel-Sci Corporation Common Stock (NY: CVM )

0.7299 -0.0352 (-4.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6800 0.7388 0.6550 0.7299 822,987 -0.05(-6.41%)
Dec 19, 2024 0.6666 1.090 0.6521 0.7799 7,097,541 +0.16(+25.79%)
Dec 18, 2024 0.7800 0.7800 0.6000 0.6200 2,814,778 -0.14(-18.09%)
Dec 17, 2024 0.6400 0.7799 0.6400 0.7569 845,960 +0.11(+16.45%)
Dec 16, 2024 0.6900 0.6999 0.6400 0.6500 386,501 -0.04(-5.80%)
Dec 13, 2024 0.7390 0.7390 0.6850 0.6900 367,967 -0.05(-6.40%)
Dec 12, 2024 0.7059 0.7773 0.6300 0.7372 1,008,802 +0.07(+10.86%)
Dec 11, 2024 0.6100 0.6882 0.6005 0.6650 616,193 +0.02(+3.74%)
Dec 10, 2024 0.6600 0.7400 0.6225 0.6410 1,332,847 +0.00(+0.17%)
Dec 09, 2024 0.5000 0.6400 0.5000 0.6399 1,013,810 +0.14(+27.98%)
Dec 06, 2024 0.5401 0.5699 0.4947 0.5000 689,661 -0.06(-10.78%)
Dec 05, 2024 0.5700 0.5825 0.5500 0.5604 213,304 -0.01(-1.68%)
Dec 04, 2024 0.6100 0.6105 0.5609 0.5700 237,427 -0.04(-6.10%)
Dec 03, 2024 0.6322 0.6322 0.6000 0.6070 154,246 -0.03(-4.69%)
Dec 02, 2024 0.5900 0.6509 0.5900 0.6369 506,589 -0.02(-3.29%)
Nov 29, 2024 0.6212 0.6586 0.6200 0.6586 210,312 +0.05(+7.79%)
Nov 27, 2024 0.6010 0.6199 0.6000 0.6110 143,928 -0.01(-0.81%)
Nov 26, 2024 0.6300 0.6500 0.5900 0.6160 293,388 -0.02(-3.57%)
Nov 25, 2024 0.6036 0.6484 0.5900 0.6388 283,090 +0.04(+7.22%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.