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 (%)
Jul 29, 2022 3.780 3.864 3.620 3.830 109,059 +0.07(+1.86%)
Jul 28, 2022 3.730 3.860 3.590 3.760 181,075 +0.06(+1.62%)
Jul 27, 2022 3.730 3.850 3.600 3.700 129,009 -0.02(-0.54%)
Jul 26, 2022 3.920 3.970 3.700 3.720 176,188 -0.21(-5.34%)
Jul 25, 2022 3.840 4.050 3.750 3.930 122,331 +0.11(+2.88%)
Jul 22, 2022 4.010 4.010 3.750 3.820 210,673 -0.11(-2.80%)
Jul 21, 2022 4.090 4.160 3.841 3.930 287,186 -0.26(-6.21%)
Jul 20, 2022 3.870 4.309 3.790 4.190 840,325 +0.40(+10.55%)
Jul 19, 2022 3.480 3.930 3.411 3.790 653,018 +0.45(+13.47%)
Jul 18, 2022 3.970 4.020 3.293 3.340 693,856 -0.50(-13.02%)
Jul 15, 2022 4.500 4.540 3.720 3.840 1,190,475 -0.64(-14.29%)
Jul 14, 2022 4.590 4.615 4.450 4.480 371,368 -0.17(-3.66%)
Jul 13, 2022 4.370 4.650 4.294 4.650 155,884 +0.19(+4.26%)
Jul 12, 2022 4.460 4.590 4.400 4.460 177,235 -0.02(-0.45%)
Jul 11, 2022 4.610 4.655 4.460 4.480 163,634 -0.14(-3.03%)
Jul 08, 2022 4.550 4.770 4.550 4.620 245,289 -0.05(-1.07%)
Jul 07, 2022 4.460 4.700 4.380 4.670 377,838 +0.30(+6.86%)
Jul 06, 2022 4.150 4.420 4.150 4.370 256,698 +0.20(+4.80%)
Jul 05, 2022 4.000 4.370 4.000 4.170 350,108 +0.07(+1.71%)
Jul 01, 2022 4.490 4.650 4.050 4.100 414,509 -0.40(-8.89%)
Jun 30, 2022 4.370 4.520 4.200 4.500 255,181 +0.08(+1.81%)
Jun 29, 2022 4.360 4.435 4.222 4.420 245,454 -0.03(-0.67%)
Jun 28, 2022 4.570 4.610 4.330 4.450 248,615 -0.11(-2.41%)
Jun 27, 2022 4.730 4.791 4.460 4.560 476,217 +0.07(+1.56%)
Jun 24, 2022 5.020 5.100 4.420 4.490 4,716,634 -0.50(-10.02%)
Jun 23, 2022 4.390 5.250 4.390 4.990 1,247,935 +0.59(+13.41%)
Jun 22, 2022 4.090 4.480 4.080 4.400 819,516 +0.33(+8.11%)
Jun 21, 2022 3.970 4.090 3.880 4.070 463,571 +0.14(+3.56%)
Jun 17, 2022 3.820 4.200 3.790 3.930 835,011 +0.21(+5.65%)
Jun 16, 2022 3.670 3.810 3.615 3.720 573,411 -0.14(-3.63%)
Jun 15, 2022 3.770 3.985 3.630 3.860 599,564 +0.25(+6.93%)
Jun 14, 2022 3.590 3.730 3.491 3.610 616,293 +0.04(+1.12%)
Jun 13, 2022 3.320 3.600 3.196 3.570 492,163 +0.22(+6.57%)
Jun 10, 2022 3.430 3.530 3.210 3.350 381,944 -0.22(-6.16%)
Jun 09, 2022 3.690 3.870 3.520 3.570 444,235 -0.13(-3.51%)
Jun 08, 2022 3.760 3.930 3.590 3.700 480,358 -0.02(-0.54%)
Jun 07, 2022 3.310 3.780 3.070 3.720 1,152,594 +0.31(+9.09%)
Jun 06, 2022 3.730 3.820 3.310 3.410 1,003,118 -0.31(-8.33%)
Jun 03, 2022 4.250 4.550 3.700 3.720 2,616,619 -0.40(-9.71%)
Jun 02, 2022 3.800 4.370 3.700 4.120 1,656,073 +0.46(+12.57%)
Jun 01, 2022 3.770 3.800 3.560 3.660 844,059 +0.01(+0.27%)
May 31, 2022 3.650 4.170 3.470 3.650 2,419,823 +0.16(+4.58%)
May 27, 2022 3.100 3.550 3.050 3.490 1,277,190 +0.48(+15.95%)
May 26, 2022 3.250 3.250 3.010 3.010 694,908 -0.21(-6.52%)
May 25, 2022 3.000 3.290 2.890 3.220 790,481 +0.22(+7.33%)
May 24, 2022 3.070 3.070 2.870 3.000 419,840 -0.04(-1.32%)
May 23, 2022 3.150 3.150 2.940 3.040 693,343 -0.09(-2.88%)
May 20, 2022 3.170 3.210 2.950 3.130 674,786 +0.00(+0.00%)
May 19, 2022 3.060 3.180 2.950 3.130 357,302 +0.07(+2.29%)
May 18, 2022 3.170 3.260 2.940 3.060 461,154 -0.21(-6.42%)
May 17, 2022 3.020 3.340 3.020 3.270 864,408 +0.35(+11.99%)
May 16, 2022 2.680 3.050 2.680 2.920 447,203 +0.08(+2.82%)
May 13, 2022 2.870 2.970 2.780 2.840 461,055 +0.03(+1.07%)
May 12, 2022 2.530 2.820 2.490 2.810 669,126 +0.23(+8.91%)
May 11, 2022 2.890 2.890 2.510 2.580 557,834 -0.33(-11.34%)
May 10, 2022 2.970 2.970 2.730 2.910 558,734 +0.05(+1.75%)
May 09, 2022 2.920 2.970 2.730 2.860 608,982 -0.19(-6.23%)
May 06, 2022 2.800 3.090 2.620 3.050 889,804 +0.23(+8.16%)
May 05, 2022 3.080 3.080 2.760 2.820 804,296 -0.32(-10.19%)
May 04, 2022 3.320 3.338 2.900 3.140 679,356 -0.12(-3.68%)
May 03, 2022 3.210 3.275 3.120 3.260 833,294 +0.05(+1.56%)
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.