Cel-Sci Corp (NY: CVM )

1.280 +0.040 (+3.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.260 1.280 1.250 1.280 149,930 +0.04(+3.23%)
Jul 11, 2024 1.210 1.260 1.205 1.240 279,671 +0.06(+5.08%)
Jul 10, 2024 1.210 1.220 1.160 1.180 103,219 -0.04(-3.28%)
Jul 09, 2024 1.250 1.250 1.210 1.220 157,090 -0.01(-0.81%)
Jul 08, 2024 1.230 1.280 1.140 1.230 390,794 +0.02(+1.65%)
Jul 05, 2024 1.100 1.240 1.090 1.210 385,414 +0.11(+10.00%)
Jul 03, 2024 1.120 1.130 1.090 1.100 55,746 +0.01(+0.92%)
Jul 02, 2024 1.130 1.140 1.080 1.090 214,333 -0.04(-3.54%)
Jul 01, 2024 1.170 1.180 1.080 1.130 364,928 -0.03(-2.59%)
Jun 28, 2024 1.200 1.200 1.120 1.160 225,823 -0.02(-1.69%)
Jun 27, 2024 1.190 1.220 1.140 1.180 155,072 +0.02(+1.72%)
Jun 26, 2024 1.240 1.240 1.140 1.160 231,129 -0.07(-5.69%)
Jun 25, 2024 1.230 1.248 1.200 1.230 129,302 +0.00(+0.00%)
Jun 24, 2024 1.300 1.300 1.200 1.230 221,928 -0.06(-4.65%)
Jun 21, 2024 1.250 1.300 1.210 1.290 295,516 +0.06(+4.88%)
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%)
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.