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 )

1.282 -0.018 (-1.42%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Sep 30, 2022 3.470 3.530 3.090 3.090 228,519 -0.36(-10.43%)
Sep 29, 2022 3.540 3.540 3.330 3.450 141,306 -0.08(-2.27%)
Sep 28, 2022 3.500 3.600 3.350 3.530 100,181 +0.05(+1.44%)
Sep 27, 2022 3.570 3.570 3.350 3.480 124,843 +0.10(+2.96%)
Sep 26, 2022 3.400 3.670 3.330 3.380 103,899 -0.12(-3.43%)
Sep 23, 2022 3.510 3.600 3.310 3.500 250,253 -0.10(-2.78%)
Sep 22, 2022 3.510 3.730 3.387 3.600 177,876 +0.11(+3.15%)
Sep 21, 2022 3.660 3.660 3.420 3.490 170,195 -0.12(-3.32%)
Sep 20, 2022 3.810 3.850 3.581 3.610 146,237 -0.21(-5.50%)
Sep 19, 2022 4.060 4.065 3.710 3.820 218,250 -0.31(-7.51%)
Sep 16, 2022 4.140 4.150 3.920 4.130 139,860 -0.02(-0.48%)
Sep 15, 2022 4.110 4.150 3.990 4.150 90,413 +0.06(+1.47%)
Sep 14, 2022 4.120 4.150 3.996 4.090 113,604 -0.02(-0.49%)
Sep 13, 2022 4.090 4.149 3.940 4.110 152,270 -0.07(-1.67%)
Sep 12, 2022 4.300 4.370 4.110 4.180 212,792 -0.02(-0.48%)
Sep 09, 2022 4.430 4.430 4.200 4.200 237,295 -0.14(-3.23%)
Sep 08, 2022 4.070 4.390 4.040 4.340 226,134 +0.17(+4.08%)
Sep 07, 2022 4.010 4.460 3.850 4.170 399,768 +0.23(+5.84%)
Sep 06, 2022 3.940 4.000 3.830 3.940 143,095 +0.10(+2.60%)
Sep 02, 2022 3.870 3.950 3.772 3.840 98,055 -0.05(-1.29%)
Sep 01, 2022 3.990 3.990 3.710 3.890 185,466 -0.05(-1.27%)
Aug 31, 2022 3.880 4.040 3.870 3.940 68,976 +0.04(+1.03%)
Aug 30, 2022 3.920 3.960 3.770 3.900 143,004 -0.06(-1.52%)
Aug 29, 2022 3.890 4.020 3.890 3.960 140,098 +0.04(+1.02%)
Aug 26, 2022 4.160 4.220 3.910 3.920 169,872 -0.27(-6.44%)
Aug 25, 2022 4.310 4.330 4.100 4.190 154,234 -0.07(-1.64%)
Aug 24, 2022 4.200 4.425 4.190 4.260 110,855 +0.09(+2.16%)
Aug 23, 2022 4.500 4.553 4.150 4.170 218,151 -0.27(-6.08%)
Aug 22, 2022 4.400 4.640 4.320 4.440 269,099 +0.06(+1.37%)
Aug 19, 2022 4.250 4.800 4.170 4.380 1,292,357 +0.16(+3.79%)
Aug 18, 2022 4.500 4.620 4.065 4.220 547,249 -0.29(-6.43%)
Aug 17, 2022 4.700 5.016 4.440 4.510 347,894 -0.11(-2.38%)
Aug 16, 2022 4.650 5.000 4.610 4.620 487,284 -0.61(-11.66%)
Aug 15, 2022 4.200 5.416 4.059 5.230 1,078,273 +1.06(+25.42%)
Aug 12, 2022 4.050 4.200 4.020 4.170 113,537 +0.17(+4.25%)
Aug 11, 2022 4.040 4.570 3.850 4.000 565,588 +0.11(+2.83%)
Aug 10, 2022 3.970 3.980 3.830 3.890 173,211 +0.00(+0.00%)
Aug 09, 2022 4.080 4.260 3.875 3.890 217,817 -0.24(-5.81%)
Aug 08, 2022 4.200 4.280 3.980 4.130 240,327 -0.08(-1.90%)
Aug 05, 2022 3.930 4.300 3.928 4.210 432,405 +0.21(+5.25%)
Aug 04, 2022 3.850 4.000 3.710 4.000 256,347 +0.27(+7.24%)
Aug 03, 2022 3.860 3.920 3.690 3.730 194,031 -0.11(-2.86%)
Aug 02, 2022 3.600 3.840 3.590 3.840 160,859 +0.23(+6.37%)
Aug 01, 2022 3.840 3.840 3.600 3.610 254,331 -0.22(-5.74%)
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%)
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.