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 (%)
Apr 30, 2019 6.740 6.800 6.380 6.380 562,997 -0.42(-6.18%)
Apr 29, 2019 6.530 6.900 6.530 6.800 426,562 +0.12(+1.80%)
Apr 26, 2019 6.600 6.951 6.460 6.680 654,000 -0.28(-4.02%)
Apr 25, 2019 6.850 6.960 6.520 6.960 523,172 +0.26(+3.88%)
Apr 24, 2019 6.900 7.046 6.400 6.700 1,465,918 +0.10(+1.52%)
Apr 23, 2019 6.350 6.720 6.220 6.600 940,247 +0.45(+7.32%)
Apr 22, 2019 6.020 6.500 5.800 6.150 856,700 +0.20(+3.36%)
Apr 18, 2019 5.700 6.005 5.650 5.950 547,500 +0.17(+2.94%)
Apr 17, 2019 6.060 6.140 5.660 5.780 937,980 -0.17(-2.86%)
Apr 16, 2019 5.300 6.000 5.200 5.950 643,602 +0.60(+11.21%)
Apr 15, 2019 5.860 5.940 5.130 5.350 1,038,064 -0.39(-6.79%)
Apr 12, 2019 5.690 6.100 5.640 5.740 818,300 +0.09(+1.59%)
Apr 11, 2019 5.740 6.090 5.540 5.650 684,379 -0.23(-3.91%)
Apr 10, 2019 6.170 6.470 5.510 5.880 1,592,226 -0.39(-6.22%)
Apr 09, 2019 6.150 7.500 6.030 6.270 5,072,972 +0.12(+1.95%)
Apr 08, 2019 6.390 6.390 5.560 6.150 3,334,944 +0.65(+11.82%)
Apr 05, 2019 4.600 5.646 4.420 5.500 2,104,700 +0.97(+21.41%)
Apr 04, 2019 4.720 4.720 4.450 4.530 609,856 -0.09(-1.95%)
Apr 03, 2019 4.500 4.840 4.360 4.620 1,161,726 +0.27(+6.21%)
Apr 02, 2019 4.200 4.382 3.800 4.350 920,076 +0.29(+7.14%)
Apr 01, 2019 4.180 4.390 3.800 4.060 2,149,328 +0.52(+14.69%)
Mar 29, 2019 3.300 3.552 3.270 3.540 909,500 +0.34(+10.62%)
Mar 28, 2019 3.020 3.230 3.000 3.200 453,064 +0.21(+7.02%)
Mar 27, 2019 3.030 3.060 2.810 2.990 395,609 -0.07(-2.29%)
Mar 26, 2019 3.010 3.150 2.960 3.060 241,772 +0.04(+1.32%)
Mar 25, 2019 3.020 3.143 2.970 3.020 335,522 -0.02(-0.66%)
Mar 22, 2019 3.160 3.171 3.010 3.040 292,100 -0.12(-3.80%)
Mar 21, 2019 3.340 3.370 3.130 3.160 241,051 -0.05(-1.56%)
Mar 20, 2019 3.080 3.310 3.080 3.210 455,754 +0.10(+3.22%)
Mar 19, 2019 3.070 3.135 2.910 3.110 212,140 +0.09(+2.98%)
Mar 18, 2019 3.120 3.120 2.880 3.020 259,922 +0.12(+4.14%)
Mar 15, 2019 3.100 3.160 2.900 2.900 265,500 -0.16(-5.23%)
Mar 14, 2019 3.090 3.090 3.048 3.060 223,260 +0.02(+0.66%)
Mar 13, 2019 2.930 3.100 2.910 3.040 250,893 +0.09(+3.05%)
Mar 12, 2019 3.000 3.000 2.860 2.950 176,231 +0.06(+2.08%)
Mar 11, 2019 2.850 3.190 2.840 2.890 402,016 +0.02(+0.70%)
Mar 08, 2019 2.970 2.970 2.820 2.870 104,600 -0.02(-0.69%)
Mar 07, 2019 2.820 3.000 2.750 2.890 361,641 +0.05(+1.76%)
Mar 06, 2019 2.760 2.850 2.730 2.840 218,096 +0.05(+1.79%)
Mar 05, 2019 2.720 2.850 2.530 2.790 349,212 +0.16(+6.08%)
Mar 04, 2019 2.720 2.730 2.550 2.630 226,322 -0.09(-3.31%)
Mar 01, 2019 2.610 2.740 2.370 2.720 622,300 +0.06(+2.26%)
Feb 28, 2019 2.860 2.860 2.580 2.660 484,364 -0.07(-2.56%)
Feb 27, 2019 2.870 2.870 2.720 2.730 250,349 -0.06(-2.15%)
Feb 26, 2019 2.890 2.900 2.770 2.790 332,640 -0.04(-1.41%)
Feb 25, 2019 2.900 2.900 2.820 2.830 161,715 -0.05(-1.74%)
Feb 22, 2019 2.840 2.960 2.800 2.880 202,600 +0.04(+1.41%)
Feb 21, 2019 2.790 2.890 2.760 2.840 153,809 +0.07(+2.53%)
Feb 20, 2019 2.760 2.900 2.760 2.770 260,034 +0.01(+0.36%)
Feb 19, 2019 2.840 2.840 2.720 2.760 191,436 +0.00(+0.00%)
Feb 15, 2019 2.900 2.930 2.760 2.760 169,100 -0.08(-2.82%)
Feb 14, 2019 2.900 2.900 2.810 2.840 158,494 -0.03(-1.05%)
Feb 13, 2019 2.860 2.900 2.780 2.870 158,691 +0.05(+1.77%)
Feb 12, 2019 2.890 2.900 2.800 2.820 155,724 -0.04(-1.40%)
Feb 11, 2019 2.860 2.900 2.820 2.860 180,057 +0.04(+1.42%)
Feb 08, 2019 2.850 2.880 2.820 2.820 132,100 -0.02(-0.70%)
Feb 07, 2019 2.940 2.940 2.813 2.840 205,415 -0.08(-2.74%)
Feb 06, 2019 2.900 3.000 2.870 2.920 175,361 +0.05(+1.74%)
Feb 05, 2019 2.910 3.000 2.826 2.870 331,770 +0.01(+0.35%)
Feb 04, 2019 2.940 2.940 2.760 2.860 152,422 -0.02(-0.69%)
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.