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 )

0.4170 +0.0119 (+2.94%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4099 0.4198 0.4000 0.4170 371,625 +0.01(+2.94%)
Feb 13, 2025 0.4186 0.4268 0.4002 0.4051 606,413 -0.01(-2.53%)
Feb 12, 2025 0.3734 0.4187 0.3610 0.4156 444,956 +0.04(+11.27%)
Feb 11, 2025 0.3640 0.3751 0.3331 0.3735 650,758 +0.01(+3.87%)
Feb 10, 2025 0.3702 0.3789 0.3490 0.3596 488,498 -0.02(-5.09%)
Feb 07, 2025 0.3990 0.3990 0.3611 0.3789 473,788 -0.01(-3.61%)
Feb 06, 2025 0.3970 0.3999 0.3840 0.3931 321,239 -0.01(-1.48%)
Feb 05, 2025 0.3993 0.3993 0.3701 0.3990 271,205 +0.02(+4.04%)
Feb 04, 2025 0.3851 0.3898 0.3701 0.3835 178,148 +0.01(+1.81%)
Feb 03, 2025 0.3900 0.3914 0.3611 0.3767 410,718 -0.01(-3.16%)
Jan 31, 2025 0.4045 0.4100 0.3812 0.3890 318,460 -0.01(-2.63%)
Jan 30, 2025 0.3997 0.4065 0.3750 0.3995 207,216 +0.01(+3.66%)
Jan 29, 2025 0.4221 0.4473 0.3650 0.3854 1,359,368 -0.05(-11.40%)
Jan 28, 2025 0.4438 0.4449 0.4202 0.4350 287,021 -0.01(-2.92%)
Jan 27, 2025 0.4199 0.4590 0.4000 0.4481 1,349,837 +0.03(+7.95%)
Jan 24, 2025 0.3999 0.4200 0.3802 0.4151 1,423,313 +0.02(+6.08%)
Jan 23, 2025 0.4080 0.4080 0.3821 0.3913 685,323 -0.02(-3.79%)
Jan 22, 2025 0.3937 0.4099 0.3824 0.4067 499,933 +0.01(+3.30%)
Jan 21, 2025 0.4045 0.4045 0.3700 0.3937 571,982 -0.01(-2.21%)
Jan 17, 2025 0.4070 0.4081 0.3930 0.4026 254,305 +0.00(+0.90%)
Jan 16, 2025 0.4022 0.4093 0.3901 0.3990 275,430 -0.01(-2.64%)
Jan 15, 2025 0.4199 0.4199 0.3727 0.4098 557,890 +0.00(+1.21%)
Jan 14, 2025 0.3990 0.4149 0.3961 0.4049 271,277 -0.01(-2.41%)
Jan 13, 2025 0.4230 0.4298 0.3820 0.4149 810,523 -0.01(-2.42%)
Jan 10, 2025 0.3713 0.4340 0.3633 0.4252 1,293,469 +0.06(+16.05%)
Jan 08, 2025 0.4049 0.4049 0.3567 0.3664 1,467,099 -0.03(-7.92%)
Jan 07, 2025 0.4108 0.4204 0.3800 0.3979 2,020,841 -0.01(-3.52%)
Jan 06, 2025 0.4299 0.4308 0.4011 0.4124 1,928,181 -0.02(-4.32%)
Jan 03, 2025 0.4141 0.4399 0.4100 0.4310 1,798,538 +0.02(+3.88%)
Jan 02, 2025 0.4198 0.4444 0.4000 0.4149 2,362,704 +0.02(+3.75%)
Dec 31, 2024 0.3999 0 -0.01(-1.62%)
Dec 30, 2024 0.4200 0.4356 0.3701 0.4065 10,428,423 -0.19(-32.26%)
Dec 27, 2024 0.7199 0.7199 0.5900 0.6001 1,356,975 -0.10(-14.87%)
Dec 26, 2024 0.7013 0.7310 0.6950 0.7049 602,630 +0.00(+0.70%)
Dec 24, 2024 0.7006 0.7200 0.6933 0.7000 84,537 +0.00(+0.29%)
Dec 23, 2024 0.8200 0.8200 0.6900 0.6980 573,912 -0.03(-4.37%)
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%)
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.