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 )

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 (%)
Aug 31, 2023 1.400 1.435 1.360 1.390 126,640 -0.01(-0.71%)
Aug 30, 2023 1.410 1.420 1.320 1.400 149,431 +0.05(+3.70%)
Aug 29, 2023 1.400 1.443 1.350 1.350 216,258 -0.07(-4.93%)
Aug 28, 2023 1.420 1.435 1.363 1.420 69,804 +0.01(+0.71%)
Aug 25, 2023 1.350 1.420 1.330 1.410 129,985 +0.05(+3.68%)
Aug 24, 2023 1.420 1.420 1.310 1.360 111,289 -0.06(-4.23%)
Aug 23, 2023 1.410 1.515 1.400 1.420 251,435 +0.03(+2.16%)
Aug 22, 2023 1.430 1.440 1.370 1.390 137,337 -0.01(-0.71%)
Aug 21, 2023 1.250 1.425 1.250 1.400 285,745 +0.15(+12.00%)
Aug 18, 2023 1.220 1.275 1.210 1.250 138,584 +0.00(+0.00%)
Aug 17, 2023 1.280 1.300 1.240 1.250 117,389 -0.03(-2.34%)
Aug 16, 2023 1.310 1.310 1.240 1.280 169,877 -0.04(-3.03%)
Aug 15, 2023 1.230 1.320 1.150 1.320 381,584 +0.08(+6.45%)
Aug 14, 2023 1.240 1.260 1.080 1.240 840,236 +0.00(+0.00%)
Aug 11, 2023 1.410 1.420 1.220 1.240 486,798 -0.18(-12.68%)
Aug 10, 2023 1.440 1.450 1.393 1.420 102,643 -0.01(-0.70%)
Aug 09, 2023 1.500 1.520 1.410 1.430 300,801 +0.00(+0.00%)
Aug 08, 2023 1.380 1.430 1.330 1.430 164,094 +0.07(+5.15%)
Aug 07, 2023 1.490 1.490 1.330 1.360 521,946 -0.13(-8.72%)
Aug 04, 2023 1.570 1.570 1.460 1.490 330,781 -0.08(-5.10%)
Aug 03, 2023 1.550 1.610 1.480 1.570 261,803 +0.04(+2.61%)
Aug 02, 2023 1.610 1.620 1.450 1.530 527,045 -0.10(-6.13%)
Aug 01, 2023 1.600 1.630 1.520 1.630 311,519 +0.04(+2.52%)
Jul 31, 2023 1.750 1.750 1.490 1.590 739,180 -0.07(-4.22%)
Jul 28, 2023 1.730 1.740 1.520 1.660 775,621 -0.05(-2.92%)
Jul 27, 2023 1.850 1.870 1.680 1.710 385,024 -0.14(-7.57%)
Jul 26, 2023 1.760 1.850 1.740 1.850 461,247 +0.09(+5.11%)
Jul 25, 2023 1.880 1.880 1.720 1.760 642,271 -0.11(-5.88%)
Jul 24, 2023 1.970 1.974 1.785 1.870 801,924 -0.10(-5.08%)
Jul 21, 2023 2.060 2.060 1.950 1.970 477,777 +0.00(+0.00%)
Jul 20, 2023 2.160 2.160 1.930 1.970 1,393,328 -0.19(-8.80%)
Jul 19, 2023 2.200 2.279 2.150 2.160 569,262 -0.03(-1.37%)
Jul 18, 2023 2.290 2.490 2.140 2.190 2,614,083 -0.67(-23.43%)
Jul 17, 2023 2.610 2.990 2.566 2.860 1,122,347 +0.30(+11.72%)
Jul 14, 2023 2.320 2.600 2.100 2.560 761,736 +0.22(+9.40%)
Jul 13, 2023 2.340 2.390 2.300 2.340 126,643 -0.03(-1.27%)
Jul 12, 2023 2.410 2.440 2.190 2.370 490,442 -0.04(-1.66%)
Jul 11, 2023 2.490 2.520 2.380 2.410 376,062 -0.01(-0.41%)
Jul 10, 2023 2.490 2.517 2.405 2.420 78,758 -0.04(-1.63%)
Jul 07, 2023 2.450 2.510 2.410 2.460 115,337 +0.01(+0.41%)
Jul 06, 2023 2.350 2.480 2.350 2.450 108,443 +0.07(+2.94%)
Jul 05, 2023 2.580 2.580 2.350 2.380 103,224 -0.20(-7.75%)
Jul 03, 2023 2.380 2.580 2.380 2.580 100,745 +0.17(+7.05%)
Jun 30, 2023 2.410 2.410 2.350 2.410 88,001 +0.03(+1.26%)
Jun 29, 2023 2.320 2.400 2.261 2.380 61,623 +0.10(+4.39%)
Jun 28, 2023 2.260 2.320 2.200 2.280 71,695 +0.05(+2.24%)
Jun 27, 2023 2.260 2.290 2.210 2.230 130,146 -0.02(-0.89%)
Jun 26, 2023 2.280 2.330 2.240 2.250 82,256 -0.06(-2.60%)
Jun 23, 2023 2.250 2.320 2.240 2.310 134,380 +0.06(+2.67%)
Jun 22, 2023 2.350 2.400 2.250 2.250 218,294 -0.07(-3.02%)
Jun 21, 2023 2.360 2.400 2.250 2.320 134,384 -0.03(-1.28%)
Jun 20, 2023 2.540 2.545 2.340 2.350 81,259 -0.24(-9.27%)
Jun 16, 2023 2.310 2.610 2.302 2.590 252,510 +0.18(+7.47%)
Jun 15, 2023 2.420 2.460 2.400 2.410 30,742 -0.01(-0.41%)
Jun 14, 2023 2.480 2.490 2.420 2.420 32,153 -0.05(-2.02%)
Jun 13, 2023 2.500 2.530 2.420 2.470 48,304 +0.01(+0.41%)
Jun 12, 2023 2.480 2.500 2.420 2.460 57,772 +0.02(+0.82%)
Jun 09, 2023 2.560 2.560 2.420 2.440 72,141 -0.11(-4.31%)
Jun 08, 2023 2.590 2.650 2.490 2.550 46,750 -0.04(-1.54%)
Jun 07, 2023 2.600 2.690 2.580 2.590 72,358 -0.04(-1.52%)
Jun 06, 2023 2.560 2.705 2.528 2.630 170,986 +0.08(+3.14%)
Jun 05, 2023 2.480 2.570 2.380 2.550 105,553 +0.12(+4.94%)
Jun 02, 2023 2.425 2.435 2.385 2.430 56,877 +0.02(+0.83%)
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.