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, 2023 2.560 2.700 2.560 2.620 51,253 +0.05(+1.95%)
Jan 30, 2023 2.680 2.748 2.560 2.570 45,549 -0.17(-6.20%)
Jan 27, 2023 2.680 2.760 2.620 2.740 72,840 +0.07(+2.62%)
Jan 26, 2023 2.670 2.700 2.620 2.670 49,327 +0.01(+0.38%)
Jan 25, 2023 2.850 2.850 2.610 2.660 149,502 -0.16(-5.67%)
Jan 24, 2023 2.760 2.848 2.750 2.820 47,211 +0.04(+1.44%)
Jan 23, 2023 2.850 2.910 2.750 2.780 63,260 -0.06(-2.11%)
Jan 20, 2023 2.850 2.870 2.780 2.840 36,007 -0.01(-0.35%)
Jan 19, 2023 2.850 2.880 2.770 2.850 121,017 -0.07(-2.40%)
Jan 18, 2023 2.920 3.000 2.868 2.920 65,068 -0.03(-1.02%)
Jan 17, 2023 2.940 3.050 2.900 2.950 178,334 +0.09(+3.15%)
Jan 13, 2023 2.750 3.110 2.720 2.860 271,130 +0.10(+3.62%)
Jan 12, 2023 2.700 2.790 2.650 2.760 93,567 +0.05(+1.85%)
Jan 11, 2023 2.650 2.710 2.640 2.710 83,923 +0.04(+1.50%)
Jan 10, 2023 2.600 2.710 2.560 2.670 115,505 +0.07(+2.69%)
Jan 09, 2023 2.550 2.650 2.480 2.600 224,276 +0.11(+4.42%)
Jan 06, 2023 2.450 2.560 2.450 2.490 82,762 +0.00(+0.00%)
Jan 05, 2023 2.550 2.600 2.460 2.490 134,741 -0.07(-2.73%)
Jan 04, 2023 2.470 2.600 2.440 2.560 149,719 +0.09(+3.64%)
Jan 03, 2023 2.400 2.560 2.400 2.470 243,430 +0.12(+5.11%)
Dec 30, 2022 2.150 2.350 2.140 2.350 335,326 +0.15(+6.82%)
Dec 29, 2022 2.270 2.300 2.130 2.200 399,435 -0.06(-2.65%)
Dec 28, 2022 2.020 2.300 2.020 2.260 258,122 +0.19(+9.18%)
Dec 27, 2022 2.220 2.300 2.050 2.070 304,403 -0.22(-9.61%)
Dec 23, 2022 1.950 2.358 1.920 2.290 404,187 +0.30(+15.08%)
Dec 22, 2022 2.060 2.100 1.880 1.990 344,588 -0.08(-3.86%)
Dec 21, 2022 2.000 2.140 1.960 2.070 253,648 +0.03(+1.47%)
Dec 20, 2022 2.100 2.100 1.960 2.040 246,383 -0.07(-3.32%)
Dec 19, 2022 2.060 2.250 2.020 2.110 216,088 +0.03(+1.44%)
Dec 16, 2022 2.280 2.340 2.080 2.080 712,854 -0.26(-11.11%)
Dec 15, 2022 2.330 2.410 2.240 2.340 225,556 +0.01(+0.43%)
Dec 14, 2022 2.380 2.400 2.301 2.330 110,696 -0.06(-2.51%)
Dec 13, 2022 2.400 2.430 2.230 2.390 231,026 +0.08(+3.46%)
Dec 12, 2022 2.370 2.370 2.200 2.310 257,387 -0.08(-3.35%)
Dec 09, 2022 2.420 2.470 2.360 2.390 126,457 -0.04(-1.65%)
Dec 08, 2022 2.500 2.528 2.340 2.430 167,225 -0.06(-2.41%)
Dec 07, 2022 2.660 2.730 2.300 2.490 398,436 -0.21(-7.78%)
Dec 06, 2022 2.800 2.810 2.550 2.700 293,262 -0.13(-4.59%)
Dec 05, 2022 2.890 2.900 2.730 2.830 250,277 -0.07(-2.41%)
Dec 02, 2022 2.990 3.105 2.870 2.900 145,684 -0.12(-3.97%)
Dec 01, 2022 3.000 3.050 2.940 3.020 105,979 +0.05(+1.68%)
Nov 30, 2022 2.860 3.000 2.810 2.970 142,340 +0.17(+6.07%)
Nov 29, 2022 2.970 2.990 2.800 2.800 129,047 -0.14(-4.76%)
Nov 28, 2022 3.050 3.122 2.850 2.940 186,125 -0.08(-2.65%)
Nov 25, 2022 2.990 3.110 2.950 3.020 55,869 +0.08(+2.72%)
Nov 23, 2022 2.930 3.030 2.860 2.940 93,848 +0.00(+0.00%)
Nov 22, 2022 3.010 3.120 2.850 2.940 251,739 +0.12(+4.26%)
Nov 21, 2022 2.950 3.000 2.785 2.820 191,365 -0.15(-5.05%)
Nov 18, 2022 3.070 3.130 2.970 2.970 221,618 -0.05(-1.66%)
Nov 17, 2022 3.120 3.180 3.010 3.020 167,192 -0.16(-5.03%)
Nov 16, 2022 3.390 3.390 3.150 3.180 147,203 -0.20(-5.92%)
Nov 15, 2022 3.520 3.620 3.380 3.380 171,158 -0.14(-3.98%)
Nov 14, 2022 3.320 3.580 3.230 3.520 145,297 +0.15(+4.45%)
Nov 11, 2022 3.300 3.370 3.255 3.370 94,902 +0.13(+4.01%)
Nov 10, 2022 3.150 3.340 3.150 3.240 90,961 +0.11(+3.51%)
Nov 09, 2022 3.250 3.290 3.100 3.130 255,856 -0.16(-4.86%)
Nov 08, 2022 3.420 3.500 3.200 3.290 91,419 -0.16(-4.64%)
Nov 07, 2022 3.500 3.550 3.380 3.450 100,012 -0.01(-0.29%)
Nov 04, 2022 3.430 3.460 3.291 3.460 78,138 +0.10(+2.98%)
Nov 03, 2022 3.450 3.480 3.210 3.360 87,279 -0.09(-2.61%)
Nov 02, 2022 3.500 3.660 3.400 3.450 126,484 -0.06(-1.71%)
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.