Financial News

Cel-Sci Corp (NY: CVM )

1.120 -0.090 (-7.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.180 1.210 1.151 1.210 253,238 +0.06(+5.22%)
Sep 16, 2024 1.290 1.290 1.120 1.150 1,008,539 -0.13(-10.16%)
Sep 13, 2024 1.200 1.310 1.190 1.280 702,691 +0.08(+6.67%)
Sep 12, 2024 1.180 1.200 1.180 1.200 241,642 +0.02(+1.69%)
Sep 11, 2024 1.070 1.200 1.070 1.180 689,200 +0.11(+10.28%)
Sep 10, 2024 1.060 1.070 1.050 1.070 272,585 +0.01(+0.94%)
Sep 09, 2024 1.060 1.070 1.040 1.060 249,094 -0.01(-0.93%)
Sep 06, 2024 1.110 1.110 1.050 1.070 293,767 -0.02(-1.83%)
Sep 05, 2024 1.070 1.100 1.065 1.090 242,221 +0.03(+2.83%)
Sep 04, 2024 1.070 1.080 1.060 1.060 245,270 -0.02(-1.85%)
Sep 03, 2024 1.080 1.100 1.070 1.080 218,337 +0.00(+0.00%)
Aug 30, 2024 1.090 1.101 1.080 1.080 142,999 -0.00(-0.46%)
Aug 29, 2024 1.090 1.100 1.080 1.085 173,386 -0.01(-0.46%)
Aug 28, 2024 1.120 1.120 1.080 1.090 295,474 -0.03(-2.68%)
Aug 27, 2024 1.150 1.150 1.100 1.120 243,053 -0.02(-1.75%)
Aug 26, 2024 1.120 1.140 1.110 1.140 159,144 +0.02(+1.79%)
Aug 23, 2024 1.130 1.150 1.120 1.120 138,920 +0.01(+0.90%)
Aug 22, 2024 1.130 1.140 1.110 1.110 115,913 -0.02(-1.77%)
Aug 21, 2024 1.120 1.140 1.110 1.130 93,383 +0.01(+0.89%)
Aug 20, 2024 1.120 1.140 1.110 1.120 167,038 -0.03(-2.61%)
Aug 19, 2024 1.160 1.160 1.100 1.150 333,207 +0.02(+1.77%)
Aug 16, 2024 1.120 1.150 1.110 1.130 348,769 -0.01(-0.88%)
Aug 15, 2024 1.140 1.150 1.100 1.140 504,577 -0.01(-0.87%)
Aug 14, 2024 1.180 1.190 1.150 1.150 158,253 -0.03(-2.54%)
Aug 13, 2024 1.200 1.200 1.140 1.180 280,109 -0.02(-1.67%)
Aug 12, 2024 1.240 1.240 1.175 1.200 226,813 -0.02(-1.64%)
Aug 09, 2024 1.230 1.230 1.190 1.220 244,224 +0.02(+1.67%)
Aug 08, 2024 1.170 1.240 1.170 1.200 348,883 +0.03(+2.56%)
Aug 07, 2024 1.180 1.220 1.155 1.170 883,458 +0.01(+0.86%)
Aug 06, 2024 1.120 1.200 1.120 1.160 481,668 +0.02(+1.75%)
Aug 05, 2024 1.050 1.140 1.020 1.140 973,665 -0.01(-0.87%)
Aug 02, 2024 1.130 1.160 1.130 1.150 1,015,594 -0.02(-1.71%)
Aug 01, 2024 1.160 1.200 1.130 1.170 826,080 +0.04(+3.54%)
Jul 31, 2024 1.170 1.270 1.130 1.130 1,150,749 -0.05(-4.24%)
Jul 30, 2024 1.220 1.220 1.110 1.180 1,236,173 -0.06(-4.84%)
Jul 29, 2024 1.240 1.260 1.160 1.240 2,806,779 -0.07(-5.34%)
Jul 26, 2024 1.630 2.220 1.110 1.310 58,565,012 +0.10(+8.26%)
Jul 25, 2024 1.390 1.410 1.175 1.210 473,294 -0.14(-10.37%)
Jul 24, 2024 1.420 1.440 1.330 1.350 129,693 -0.09(-6.25%)
Jul 23, 2024 1.410 1.520 1.387 1.440 144,160 +0.03(+2.13%)
Jul 22, 2024 1.310 1.445 1.260 1.410 243,948 +0.09(+6.82%)
Jul 19, 2024 1.350 1.390 1.320 1.320 84,563 -0.06(-4.35%)
Jul 18, 2024 1.410 1.525 1.365 1.380 169,652 -0.05(-3.50%)
Jul 17, 2024 1.470 1.490 1.405 1.430 144,843 -0.07(-4.67%)
Jul 16, 2024 1.300 1.590 1.300 1.500 719,827 +0.19(+14.50%)
Jul 15, 2024 1.270 1.340 1.260 1.310 190,194 +0.03(+2.34%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback