Cel-Sci Corporation Historical Stock Prices

CVM 
$1.04
*  
0.1451
16.21%
Get CVM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CVM now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.9399  1.04  0.9049  1.04 1,798,498
04/24/2015 0.93 1.04 0.9049 1.04 1,798,348
04/23/2015 0.88 0.9049 0.87 0.8949 261,631
04/22/2015 0.85 0.889 0.7925 0.878 358,775
04/21/2015 0.86 0.88 0.7816 0.81 1,120,433
04/20/2015 0.902 0.94 0.86 0.89 625,647
04/17/2015 0.96 0.96 0.9 0.929 358,335
04/16/2015 0.95 0.978 0.94 0.9537 257,787
04/15/2015 0.98 0.98 0.9463 0.95 455,327
04/14/2015 1 1 0.975 0.98 198,598
04/13/2015 1 1 0.9718 1 232,789
04/10/2015 1 1 0.97 0.99 277,377
04/09/2015 1.02 1.02 0.9816 1 347,828
04/08/2015 1.01 1.04 1 1.02 203,367
04/07/2015 1.01 1.04 1 1 431,341
04/06/2015 1.03 1.0399 0.9601 0.9802 871,652
04/02/2015 1.03 1.07 1.02 1.05 283,113
04/01/2015 1.06 1.06 1.03 1.04 326,990
03/31/2015 1.03 1.05 1.02 1.05 161,037
03/30/2015 1.03 1.04 1 1.04 238,921
03/27/2015 1.04 1.05 1 1.02 216,135
03/26/2015 1.03 1.06 0.93 1.06 872,642
03/25/2015 1.09 1.09 1.01 1.03 644,858
03/24/2015 1.09 1.11 1.06 1.09 289,865
03/23/2015 1.1 1.1 1.0699 1.07 252,713
03/20/2015 1.12 1.13 1.06 1.11 625,207
03/19/2015 1.13 1.15 1.1 1.11 389,652
03/18/2015 1.09 1.13 1.06 1.12 918,302
03/17/2015 1.06 1.1 1.05 1.09 535,058
03/16/2015 1.11 1.1199 1.05 1.05 488,586
03/13/2015 1.08 1.13 1.05 1.12 557,196
03/12/2015 1.01 1.08 1.01 1.07 421,100
03/11/2015 1.04 1.04 0.98 1.01 622,845
03/10/2015 1.1 1.1 1.005 1.07 411,175
03/09/2015 1.06 1.1 0.9 1.1 1,343,876
03/06/2015 1.14 1.14 1 1.06 1,258,404
03/05/2015 1.2 1.2 1.14 1.14 817,295
03/04/2015 1.18 1.2278 1.1 1.19 1,866,376
03/03/2015 1.19 1.22 1.11 1.14 1,952,137
03/02/2015 1.15 1.2 1.05 1.08 2,587,234
02/27/2015 0.9899 1.08 0.9768 1.04 2,497,246
02/26/2015 0.93 0.98 0.9 0.956 438,719
02/25/2015 0.885 0.9399 0.885 0.92 580,737
02/24/2015 0.91 0.94 0.885 0.885 371,891
02/23/2015 0.95 0.95 0.865 0.9 498,782
02/20/2015 0.912 1 0.87 0.8901 793,261
02/19/2015 0.98 1.08 0.9051 0.922 2,495,580
02/18/2015 0.89 0.9681 0.85 0.95 863,088
02/17/2015 0.82 0.895 0.82 0.8501 376,628
02/13/2015 0.85 0.86 0.8 0.84 404,536
02/12/2015 0.82 0.8681 0.82 0.8497 372,931
02/11/2015 0.9 0.92 0.78 0.81 1,222,177
02/10/2015 0.8 0.9 0.799 0.89 1,847,116
02/09/2015 0.77 0.8099 0.75 0.79 402,288
02/06/2015 0.7 0.79 0.69 0.765 673,990
02/05/2015 0.68 0.7049 0.6703 0.7 170,101
02/04/2015 0.66 0.69 0.66 0.68 96,211
02/03/2015 0.68 0.7 0.65 0.65 141,758
02/02/2015 0.74 0.74 0.65 0.67 237,326
01/30/2015 0.72 0.72 0.6901 0.71 365,095
01/29/2015 0.7 0.72 0.66 0.72 225,040
01/28/2015 0.74 0.74 0.6701 0.6922 346,886
01/27/2015 0.67 0.74 0.666 0.72 865,384
01/26/2015 0.65 0.67 0.62 0.67 583,751
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?