Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.880 3.000 2.800 2.920 403,367 +0.07(+2.46%)
Jan 30, 2019 2.700 2.890 2.680 2.850 245,978 +0.11(+4.01%)
Jan 29, 2019 2.750 2.830 2.680 2.740 153,886 -0.01(-0.36%)
Jan 28, 2019 2.780 2.780 2.650 2.750 172,232 +0.00(+0.00%)
Jan 25, 2019 2.710 2.810 2.660 2.750 204,700 +0.05(+1.85%)
Jan 24, 2019 2.760 2.790 2.670 2.700 98,802 -0.05(-1.82%)
Jan 23, 2019 2.630 2.885 2.580 2.750 235,377 +0.08(+3.00%)
Jan 22, 2019 2.750 2.770 2.570 2.670 312,598 -0.05(-1.84%)
Jan 18, 2019 2.910 2.950 2.670 2.720 521,800 -0.20(-6.85%)
Jan 17, 2019 2.950 3.070 2.870 2.920 322,740 -0.03(-1.02%)
Jan 16, 2019 3.000 3.190 2.900 2.950 579,831 -0.01(-0.34%)
Jan 15, 2019 2.790 3.050 2.660 2.960 627,601 +0.30(+11.28%)
Jan 14, 2019 2.770 2.840 2.600 2.660 491,820 -0.10(-3.62%)
Jan 11, 2019 2.750 3.110 2.700 2.760 754,400 +0.02(+0.73%)
Jan 10, 2019 2.640 2.790 2.580 2.740 197,037 +0.10(+3.79%)
Jan 09, 2019 2.610 2.670 2.540 2.640 157,771 +0.06(+2.33%)
Jan 08, 2019 2.700 2.700 2.530 2.580 268,756 -0.09(-3.37%)
Jan 07, 2019 2.700 2.710 2.600 2.670 284,774 +0.04(+1.52%)
Jan 04, 2019 2.870 2.870 2.600 2.630 494,800 +0.01(+0.38%)
Jan 03, 2019 2.930 2.930 2.590 2.620 454,532 -0.27(-9.34%)
Jan 02, 2019 3.100 3.100 2.830 2.890 260,343 +0.02(+0.70%)
Dec 31, 2018 2.950 3.050 2.820 2.870 209,400 -0.02(-0.69%)
Dec 28, 2018 3.000 3.020 2.850 2.890 190,700 +0.03(+1.05%)
Dec 27, 2018 3.100 3.130 2.760 2.860 222,243 -0.20(-6.54%)
Dec 26, 2018 2.930 3.088 2.930 3.060 147,961 +0.11(+3.73%)
Dec 24, 2018 2.890 3.000 2.840 2.950 138,200 +0.11(+3.87%)
Dec 21, 2018 2.750 2.880 2.750 2.840 141,000 +0.10(+3.65%)
Dec 20, 2018 2.700 2.800 2.700 2.740 240,452 -0.01(-0.36%)
Dec 19, 2018 2.740 2.850 2.690 2.750 140,663 +0.04(+1.48%)
Dec 18, 2018 2.850 3.000 2.710 2.710 183,908 -0.10(-3.56%)
Dec 17, 2018 3.080 3.090 2.790 2.810 248,594 -0.24(-7.87%)
Dec 14, 2018 2.990 3.130 2.980 3.050 153,500 +0.08(+2.69%)
Dec 13, 2018 3.210 3.230 2.910 2.970 227,574 -0.24(-7.48%)
Dec 12, 2018 3.240 3.240 3.200 3.210 93,180 +0.00(+0.00%)
Dec 11, 2018 3.270 3.300 3.180 3.210 228,893 +0.05(+1.58%)
Dec 10, 2018 3.150 3.248 3.050 3.160 208,838 +0.08(+2.60%)
Dec 07, 2018 3.130 3.190 3.060 3.080 138,900 -0.02(-0.65%)
Dec 06, 2018 3.180 3.250 3.100 3.100 167,391 -0.12(-3.73%)
Dec 04, 2018 3.500 3.510 3.140 3.220 302,800 -0.26(-7.47%)
Dec 03, 2018 3.370 3.530 3.320 3.480 311,318 +0.20(+6.10%)
Nov 30, 2018 3.250 3.370 3.250 3.280 166,500 +0.00(+0.00%)
Nov 29, 2018 3.290 3.370 3.250 3.280 117,221 +0.00(+0.00%)
Nov 28, 2018 3.130 3.350 3.100 3.280 192,165 +0.13(+4.13%)
Nov 27, 2018 3.200 3.210 3.060 3.150 132,511 -0.06(-1.87%)
Nov 26, 2018 3.220 3.250 3.100 3.210 195,804 -0.01(-0.31%)
Nov 23, 2018 3.100 3.320 3.100 3.220 197,100 +0.19(+6.27%)
Nov 21, 2018 3.030 3.030 3.030 0 +0.20(+7.07%)
Nov 20, 2018 2.900 3.000 2.770 2.830 188,635 -0.01(-0.35%)
Nov 19, 2018 3.000 3.070 2.810 2.840 174,662 -0.17(-5.65%)
Nov 16, 2018 2.700 3.080 2.700 3.010 335,900 +0.25(+9.06%)
Nov 15, 2018 2.700 2.760 2.660 2.760 241,868 +0.11(+4.15%)
Nov 14, 2018 2.770 2.850 2.650 2.650 145,320 -0.04(-1.49%)
Nov 13, 2018 2.840 2.840 2.620 2.690 253,529 -0.09(-3.24%)
Nov 12, 2018 2.910 2.940 2.710 2.780 248,352 -0.05(-1.77%)
Nov 09, 2018 2.990 3.000 2.760 2.830 231,400 -0.22(-7.21%)
Nov 08, 2018 3.200 3.220 2.900 3.050 351,118 -0.12(-3.79%)
Nov 07, 2018 3.240 3.350 3.140 3.170 147,499 -0.10(-3.06%)
Nov 06, 2018 3.370 3.420 3.200 3.270 160,667 -0.06(-1.80%)
Nov 05, 2018 3.400 3.490 3.250 3.330 267,020 -0.01(-0.30%)
Nov 02, 2018 3.500 3.640 3.320 3.340 331,300 -0.11(-3.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.