Cel-Sci Corp (NY: CVM )

11.92 USD +0.18 (+1.53%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 11.20 11.78 11.19 11.74 436,315 +0.59(+5.29%)
Sep 20, 2021 11.56 11.76 11.12 11.15 692,773 -1.01(-8.31%)
Sep 17, 2021 11.38 12.25 11.09 12.16 2,494,843 +0.86(+7.61%)
Sep 16, 2021 11.05 11.44 10.94 11.30 413,535 +0.11(+0.98%)
Sep 15, 2021 10.50 11.40 10.31 11.19 525,205 +0.65(+6.17%)
Sep 14, 2021 11.65 11.72 10.54 10.54 779,417 -0.97(-8.43%)
Sep 13, 2021 11.57 11.79 11.08 11.51 568,808 +0.03(+0.26%)
Sep 10, 2021 11.26 11.65 10.92 11.48 545,629 +0.14(+1.23%)
Sep 09, 2021 11.70 11.76 10.82 11.34 765,253 -0.15(-1.31%)
Sep 08, 2021 12.10 12.34 11.40 11.49 659,089 -0.55(-4.57%)
Sep 07, 2021 11.78 12.40 11.49 12.04 738,774 +0.53(+4.60%)
Sep 03, 2021 12.50 12.75 11.50 11.51 1,054,477 -0.98(-7.85%)
Sep 02, 2021 11.25 12.50 11.22 12.49 1,095,001 +1.13(+9.95%)
Sep 01, 2021 11.67 12.15 11.15 11.36 1,183,071 -0.22(-1.90%)
Aug 31, 2021 10.85 11.79 10.75 11.58 935,981 +0.70(+6.43%)
Aug 30, 2021 10.79 11.22 10.67 10.88 572,972 +0.09(+0.83%)
Aug 27, 2021 10.10 10.97 10.05 10.79 935,347 +0.61(+5.99%)
Aug 26, 2021 10.22 10.70 10.13 10.18 718,502 -0.09(-0.88%)
Aug 25, 2021 9.840 10.51 9.810 10.27 986,122 +0.25(+2.50%)
Aug 24, 2021 9.760 10.21 9.760 10.02 755,180 +0.20(+2.04%)
Aug 23, 2021 9.600 9.980 9.410 9.820 841,596 +0.29(+3.04%)
Aug 20, 2021 9.290 9.780 9.000 9.530 816,718 +0.20(+2.14%)
Aug 19, 2021 9.270 9.710 9.270 9.330 534,695 -0.08(-0.85%)
Aug 18, 2021 9.390 9.880 9.220 9.410 958,545 -0.05(-0.53%)
Aug 17, 2021 8.860 9.480 8.800 9.460 994,652 +0.40(+4.42%)
Aug 16, 2021 8.900 9.400 8.560 9.060 696,898 +0.03(+0.33%)
Aug 13, 2021 9.480 9.550 8.960 9.030 532,952 -0.38(-4.04%)
Aug 12, 2021 8.960 9.490 8.960 9.410 711,464 +0.49(+5.49%)
Aug 11, 2021 9.090 9.100 8.570 8.920 569,814 -0.07(-0.78%)
Aug 10, 2021 9.050 9.420 8.960 8.990 567,718 -0.10(-1.10%)
Aug 09, 2021 9.000 9.480 8.900 9.090 532,657 -0.08(-0.87%)
Aug 06, 2021 9.150 9.640 8.810 9.170 1,946,164 -0.08(-0.86%)
Aug 05, 2021 8.800 9.330 8.530 9.250 1,292,854 +0.42(+4.76%)
Aug 04, 2021 8.180 8.880 8.150 8.830 1,403,108 +0.52(+6.26%)
Aug 03, 2021 8.200 8.360 8.090 8.310 635,615 +0.16(+1.96%)
Aug 02, 2021 8.030 8.300 7.850 8.150 687,954 +0.12(+1.49%)
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%)
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.