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 )

1.420 -0.090 (-5.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2024 2.900 3.080 2.825 2.870 644,784 +0.02(+0.70%)
Jan 30, 2024 2.850 2.890 2.750 2.850 124,059 +0.00(+0.00%)
Jan 29, 2024 2.830 2.920 2.786 2.850 183,904 -0.03(-1.04%)
Jan 26, 2024 2.760 2.940 2.680 2.880 335,846 +0.20(+7.46%)
Jan 25, 2024 2.640 2.760 2.580 2.680 158,145 +0.03(+1.13%)
Jan 24, 2024 2.710 2.730 2.620 2.650 137,554 +0.00(+0.00%)
Jan 23, 2024 2.500 2.710 2.500 2.650 272,689 +0.17(+6.85%)
Jan 22, 2024 2.470 2.580 2.450 2.480 237,733 +0.05(+2.06%)
Jan 19, 2024 2.370 2.480 2.350 2.430 125,259 +0.04(+1.67%)
Jan 18, 2024 2.470 2.470 2.330 2.390 200,346 -0.04(-1.65%)
Jan 17, 2024 2.450 2.470 2.390 2.430 140,776 -0.08(-3.19%)
Jan 16, 2024 2.550 2.580 2.480 2.510 92,090 -0.07(-2.71%)
Jan 12, 2024 2.480 2.585 2.420 2.580 231,498 +0.12(+4.88%)
Jan 11, 2024 2.440 2.480 2.335 2.460 113,110 +0.02(+0.82%)
Jan 10, 2024 2.470 2.499 2.433 2.440 95,419 -0.03(-1.21%)
Jan 09, 2024 2.430 2.545 2.350 2.470 185,239 +0.02(+0.82%)
Jan 08, 2024 2.350 2.460 2.340 2.450 153,572 +0.10(+4.26%)
Jan 05, 2024 2.420 2.439 2.330 2.350 391,142 -0.06(-2.49%)
Jan 04, 2024 2.620 2.660 2.360 2.410 704,637 -0.21(-8.02%)
Jan 03, 2024 2.680 2.680 2.550 2.620 313,813 -0.07(-2.60%)
Jan 02, 2024 2.820 2.869 2.650 2.690 225,350 -0.03(-1.10%)
Dec 29, 2023 2.800 2.870 2.710 2.720 617,827 -0.12(-4.23%)
Dec 28, 2023 2.980 3.150 2.740 2.840 613,155 -0.15(-5.02%)
Dec 27, 2023 3.140 3.230 2.920 2.990 716,257 -0.08(-2.61%)
Dec 26, 2023 2.770 3.220 2.770 3.070 976,075 +0.32(+11.64%)
Dec 22, 2023 2.770 2.800 2.690 2.750 250,285 +0.08(+3.00%)
Dec 21, 2023 2.770 2.800 2.610 2.670 240,777 -0.05(-1.84%)
Dec 20, 2023 2.770 2.870 2.650 2.720 376,368 -0.02(-0.73%)
Dec 19, 2023 2.670 2.790 2.510 2.740 472,446 +0.07(+2.62%)
Dec 18, 2023 2.750 2.800 2.649 2.670 191,230 -0.07(-2.55%)
Dec 15, 2023 2.840 2.890 2.680 2.740 609,784 -0.09(-3.18%)
Dec 14, 2023 2.890 2.922 2.750 2.830 311,620 +0.04(+1.43%)
Dec 13, 2023 2.650 2.810 2.560 2.790 471,071 +0.16(+6.08%)
Dec 12, 2023 2.700 2.720 2.630 2.630 272,916 -0.08(-2.95%)
Dec 11, 2023 2.650 2.730 2.560 2.710 277,489 +0.05(+1.88%)
Dec 08, 2023 2.620 2.790 2.620 2.660 309,570 +0.06(+2.31%)
Dec 07, 2023 2.680 2.750 2.600 2.600 245,139 -0.06(-2.26%)
Dec 06, 2023 2.900 2.900 2.630 2.660 569,837 -0.19(-6.67%)
Dec 05, 2023 2.810 2.950 2.740 2.850 786,404 +0.05(+1.79%)
Dec 04, 2023 2.150 2.940 2.140 2.800 2,893,122 +0.73(+35.27%)
Dec 01, 2023 2.220 2.270 2.050 2.070 717,735 -0.18(-8.00%)
Nov 30, 2023 2.310 2.350 2.211 2.250 639,004 +0.00(+0.00%)
Nov 29, 2023 2.480 2.640 2.250 2.250 935,392 -0.20(-8.16%)
Nov 28, 2023 2.600 2.665 2.420 2.450 652,897 -0.15(-5.77%)
Nov 27, 2023 2.530 2.710 2.470 2.600 772,254 +0.08(+3.17%)
Nov 24, 2023 2.350 2.570 2.310 2.520 618,777 +0.17(+7.23%)
Nov 22, 2023 2.480 2.480 2.330 2.350 374,355 -0.13(-5.24%)
Nov 21, 2023 2.350 2.530 2.340 2.480 697,835 +0.06(+2.48%)
Nov 20, 2023 2.160 2.520 2.160 2.420 1,041,743 +0.24(+11.01%)
Nov 17, 2023 2.210 2.220 2.120 2.180 599,751 -0.05(-2.24%)
Nov 16, 2023 2.250 2.368 2.079 2.230 2,964,542 -0.65(-22.57%)
Nov 15, 2023 2.790 2.987 2.760 2.880 630,448 +0.16(+5.88%)
Nov 14, 2023 2.450 2.865 2.370 2.720 756,552 +0.27(+11.02%)
Nov 13, 2023 2.300 2.520 2.220 2.450 412,470 +0.11(+4.70%)
Nov 10, 2023 2.400 2.490 2.190 2.340 744,721 -0.05(-2.09%)
Nov 09, 2023 2.490 2.520 2.350 2.390 732,778 -0.16(-6.27%)
Nov 08, 2023 2.240 2.630 2.055 2.550 1,288,107 +0.35(+15.91%)
Nov 07, 2023 2.400 2.400 2.100 2.200 1,168,244 -0.13(-5.58%)
Nov 06, 2023 2.040 2.355 2.040 2.330 2,110,168 +0.33(+16.50%)
Nov 03, 2023 1.900 2.140 1.850 2.000 1,327,140 +0.15(+8.11%)
Nov 02, 2023 1.660 1.930 1.660 1.850 1,380,546 +0.19(+11.45%)
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.