Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cel-Sci Corp
(NY:
CVM
)
1.230
-0.040 (-3.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.350
4.350
4.000
4.020
631,600
-0.33(-7.59%)
May 30, 2019
4.640
4.640
4.280
4.350
418,766
-0.15(-3.33%)
May 29, 2019
4.490
4.690
4.350
4.500
733,006
+0.01(+0.22%)
May 28, 2019
4.850
4.850
4.460
4.490
507,064
-0.25(-5.27%)
May 24, 2019
4.600
5.050
4.570
4.740
810,000
+0.15(+3.27%)
May 23, 2019
4.810
4.850
4.510
4.590
789,670
-0.31(-6.33%)
May 22, 2019
5.000
5.297
4.820
4.900
920,964
-0.12(-2.39%)
May 21, 2019
5.250
5.250
4.520
5.020
1,980,753
-0.23(-4.38%)
May 20, 2019
5.390
5.700
5.200
5.250
926,033
-0.21(-3.85%)
May 17, 2019
5.730
5.880
5.250
5.460
1,914,900
-0.48(-8.08%)
May 16, 2019
7.280
7.280
5.770
5.940
2,297,819
-1.37(-18.74%)
May 15, 2019
7.490
7.600
7.060
7.310
500,453
-0.18(-2.40%)
May 14, 2019
7.980
7.990
7.450
7.490
640,600
-0.12(-1.58%)
May 13, 2019
7.850
8.000
6.630
7.610
1,648,156
-0.48(-5.93%)
May 10, 2019
7.850
8.350
7.550
8.090
1,110,400
+0.16(+2.02%)
May 09, 2019
8.000
8.470
7.756
7.930
1,273,438
+0.00(+0.00%)
May 08, 2019
7.000
8.180
7.000
7.930
2,113,997
+0.78(+10.91%)
May 07, 2019
6.760
7.250
6.630
7.150
990,128
+0.29(+4.23%)
May 06, 2019
6.500
6.920
6.460
6.860
379,381
+0.15(+2.24%)
May 03, 2019
6.600
6.890
6.590
6.710
526,300
+0.08(+1.21%)
May 02, 2019
6.590
6.750
6.480
6.630
341,884
-0.08(-1.19%)
May 01, 2019
6.420
6.740
6.420
6.710
286,903
+0.33(+5.17%)
Apr 30, 2019
6.740
6.800
6.380
6.380
562,997
-0.42(-6.18%)
Apr 29, 2019
6.530
6.900
6.530
6.800
426,562
+0.12(+1.80%)
Apr 26, 2019
6.600
6.951
6.460
6.680
654,000
-0.28(-4.02%)
Apr 25, 2019
6.850
6.960
6.520
6.960
523,172
+0.26(+3.88%)
Apr 24, 2019
6.900
7.046
6.400
6.700
1,465,918
+0.10(+1.52%)
Apr 23, 2019
6.350
6.720
6.220
6.600
940,247
+0.45(+7.32%)
Apr 22, 2019
6.020
6.500
5.800
6.150
856,700
+0.20(+3.36%)
Apr 18, 2019
5.700
6.005
5.650
5.950
547,500
+0.17(+2.94%)
Apr 17, 2019
6.060
6.140
5.660
5.780
937,980
-0.17(-2.86%)
Apr 16, 2019
5.300
6.000
5.200
5.950
643,602
+0.60(+11.21%)
Apr 15, 2019
5.860
5.940
5.130
5.350
1,038,064
-0.39(-6.79%)
Apr 12, 2019
5.690
6.100
5.640
5.740
818,300
+0.09(+1.59%)
Apr 11, 2019
5.740
6.090
5.540
5.650
684,379
-0.23(-3.91%)
Apr 10, 2019
6.170
6.470
5.510
5.880
1,592,226
-0.39(-6.22%)
Apr 09, 2019
6.150
7.500
6.030
6.270
5,072,972
+0.12(+1.95%)
Apr 08, 2019
6.390
6.390
5.560
6.150
3,334,944
+0.65(+11.82%)
Apr 05, 2019
4.600
5.646
4.420
5.500
2,104,700
+0.97(+21.41%)
Apr 04, 2019
4.720
4.720
4.450
4.530
609,856
-0.09(-1.95%)
Apr 03, 2019
4.500
4.840
4.360
4.620
1,161,726
+0.27(+6.21%)
Apr 02, 2019
4.200
4.382
3.800
4.350
920,076
+0.29(+7.14%)
Apr 01, 2019
4.180
4.390
3.800
4.060
2,149,328
+0.52(+14.69%)
Mar 29, 2019
3.300
3.552
3.270
3.540
909,500
+0.34(+10.62%)
Mar 28, 2019
3.020
3.230
3.000
3.200
453,064
+0.21(+7.02%)
Mar 27, 2019
3.030
3.060
2.810
2.990
395,609
-0.07(-2.29%)
Mar 26, 2019
3.010
3.150
2.960
3.060
241,772
+0.04(+1.32%)
Mar 25, 2019
3.020
3.143
2.970
3.020
335,522
-0.02(-0.66%)
Mar 22, 2019
3.160
3.171
3.010
3.040
292,100
-0.12(-3.80%)
Mar 21, 2019
3.340
3.370
3.130
3.160
241,051
-0.05(-1.56%)
Mar 20, 2019
3.080
3.310
3.080
3.210
455,754
+0.10(+3.22%)
Mar 19, 2019
3.070
3.135
2.910
3.110
212,140
+0.09(+2.98%)
Mar 18, 2019
3.120
3.120
2.880
3.020
259,922
+0.12(+4.14%)
Mar 15, 2019
3.100
3.160
2.900
2.900
265,500
-0.16(-5.23%)
Mar 14, 2019
3.090
3.090
3.048
3.060
223,260
+0.02(+0.66%)
Mar 13, 2019
2.930
3.100
2.910
3.040
250,893
+0.09(+3.05%)
Mar 12, 2019
3.000
3.000
2.860
2.950
176,231
+0.06(+2.08%)
Mar 11, 2019
2.850
3.190
2.840
2.890
402,016
+0.02(+0.70%)
Mar 08, 2019
2.970
2.970
2.820
2.870
104,600
-0.02(-0.69%)
Mar 07, 2019
2.820
3.000
2.750
2.890
361,641
+0.05(+1.76%)
Mar 06, 2019
2.760
2.850
2.730
2.840
218,096
+0.05(+1.79%)
Mar 05, 2019
2.720
2.850
2.530
2.790
349,212
+0.16(+6.08%)
Mar 04, 2019
2.720
2.730
2.550
2.630
226,322
-0.09(-3.31%)
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
.