Cel-Sci Corporation Historical Stock Prices

CVM 
$0.7357
*  
0.0066
0.91%
Get CVM Alerts
*Delayed - data as of May 29, 2015 13:22 ET  -  Find a broker to begin trading CVM now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    CVM Real Time
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
13:22  0.73  0.749  0.7138  0.7357 253,592
05/28/2015 0.71 0.73 0.71 0.7291 351,789
05/27/2015 0.72 0.74 0.71 0.7199 383,499
05/26/2015 0.7004 0.75 0.7002 0.72 586,956
05/22/2015 0.7 0.76 0.6801 0.75 6,278,099
05/21/2015 0.82 0.89 0.7825 0.7909 419,354
05/20/2015 0.81 0.8455 0.8 0.8201 234,057
05/19/2015 0.8126 0.8297 0.782 0.8 744,853
05/18/2015 0.85 0.8599 0.785 0.83 1,201,002
05/15/2015 0.92 0.92 0.8312 0.84 1,055,691
05/14/2015 0.9002 0.9091 0.87 0.87 803,054
05/13/2015 0.97 0.98 0.9 0.9081 521,865
05/12/2015 0.92 1 0.9198 1 99,288
05/11/2015 1.01 1.01 0.9126 0.9189 237,141
05/08/2015 0.96 0.9804 0.94 0.98 140,009
05/07/2015 0.93 1 0.9 1 541,016
05/06/2015 0.94 0.98 0.9 0.97 943,697
05/05/2015 0.99 1.03 0.98 1.03 293,874
05/04/2015 1 1.02 1 1.01 89,413
05/01/2015 1.03 1.03 0.98 0.9904 296,641
04/30/2015 1 1.03 0.98 0.9932 212,846
04/29/2015 0.99 1.03 0.985 1.02 231,504
04/28/2015 0.97 1 0.955 0.9899 280,869
04/27/2015 1.05 1.09 0.95 0.96 815,049
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
01/23/2015 0.64 0.6497 0.6301 0.6451 104,671
01/22/2015 0.64 0.655 0.63 0.635 145,679
01/21/2015 0.69 0.69 0.6222 0.63 212,314
01/20/2015 0.65 0.68 0.62 0.66 211,454
01/16/2015 0.68 0.68 0.621 0.65 163,661
01/15/2015 0.67 0.699 0.625 0.645 243,674
01/14/2015 0.67 0.69 0.64 0.66 207,786
01/13/2015 0.7 0.72 0.65 0.65 471,581
01/12/2015 0.74 0.74 0.67 0.69 407,901
01/09/2015 0.74 0.74 0.69 0.73 219,322
01/08/2015 0.72 0.7301 0.67 0.71 284,576
01/07/2015 0.68 0.74 0.66 0.715 592,310
01/06/2015 0.68 0.68 0.65 0.6799 228,844
01/05/2015 0.64 0.69 0.621 0.6889 549,056
01/02/2015 0.59 0.62 0.59 0.6189 180,417
12/31/2014 0.58 0.6 0.58 0.581 506,031
12/30/2014 0.5999 0.6096 0.571 0.5801 346,232
12/29/2014 0.65 0.65 0.58 0.58 361,519
12/26/2014 0.59 0.6497 0.59 0.63 211,464
12/24/2014 0.59 0.6397 0.59 0.62 128,591
12/23/2014 0.61 0.6275 0.59 0.59 151,296
12/22/2014 0.649 0.65 0.6 0.611 197,332
12/19/2014 0.58 0.65 0.57 0.65 554,333
12/18/2014 0.55 0.59 0.55 0.5843 498,522
12/17/2014 0.5401 0.5696 0.5401 0.545 208,080
12/16/2014 0.5501 0.5788 0.54 0.54 283,853
12/15/2014 0.5999 0.5999 0.5518 0.552 171,444
12/12/2014 0.56 0.58 0.56 0.5746 96,547
12/11/2014 0.56 0.5999 0.5501 0.56 194,962
12/10/2014 0.54 0.5996 0.54 0.5501 350,985
12/09/2014 0.5599 0.5599 0.5415 0.5416 216,627
12/08/2014 0.5533 0.56 0.5502 0.5599 183,495
12/05/2014 0.5515 0.57 0.5515 0.57 281,838
12/04/2014 0.57 0.57 0.5515 0.557 170,491
12/03/2014 0.5601 0.57 0.5502 0.565 296,917
12/02/2014 0.5999 0.5999 0.5613 0.57 233,037
12/01/2014 0.62 0.6219 0.573 0.573 223,978
11/28/2014 0.6 0.61 0.5851 0.6098 75,592
11/26/2014 0.58 0.6 0.58 0.6 166,287
11/25/2014 0.5718 0.595 0.571 0.5886 280,863
11/24/2014 0.57 0.59 0.569 0.5899 525,017
11/21/2014 0.6 0.6099 0.569 0.5796 342,453
11/20/2014 0.5718 0.61 0.568 0.5955 292,786
11/19/2014 0.601 0.615 0.57 0.59 347,055
11/18/2014 0.587 0.63 0.587 0.6 693,958
11/17/2014 0.6499 0.6499 0.6033 0.6185 249,995
11/14/2014 0.611 0.65 0.59 0.65 490,906
11/13/2014 0.633 0.645 0.606 0.61 455,547
11/12/2014 0.65 0.6599 0.6126 0.64 301,238
11/11/2014 0.6026 0.6397 0.6026 0.625 137,461
11/10/2014 0.63 0.64 0.615 0.63 281,757
11/07/2014 0.66 0.665 0.6 0.6 606,017
11/06/2014 0.644 0.6784 0.63 0.65 334,717
11/05/2014 0.645 0.66 0.63 0.66 287,708
11/04/2014 0.69 0.69 0.6316 0.632 397,797
11/03/2014 0.69 0.6987 0.67 0.68 280,641
10/31/2014 0.7 0.7 0.6618 0.675 142,894
10/30/2014 0.6699 0.69 0.63 0.685 366,130
10/29/2014 0.6501 0.6649 0.6469 0.6595 134,665
10/28/2014 0.66 0.66 0.6303 0.65 629,016
10/27/2014 0.69 0.69 0.65 0.6699 542,797
10/24/2014 0.6701 0.7186 0.66 0.6601 1,519,619
10/23/2014 0.68 0.7199 0.6675 0.69 623,667
10/22/2014 0.72 0.72 0.67 0.67 752,584
10/21/2014 0.72 0.72 0.65 0.6881 3,404,465
10/20/2014 0.84 0.89 0.8 0.85 280,783
10/17/2014 0.83 0.85 0.8202 0.8495 137,670
10/16/2014 0.77 0.86 0.7641 0.8296 281,433
10/15/2014 0.78 0.79 0.7601 0.7899 152,324
10/14/2014 0.8 0.805 0.7601 0.7601 248,969
10/13/2014 0.81 0.8199 0.77 0.79 268,932
10/10/2014 0.79 0.82 0.754 0.81 181,874
10/09/2014 0.8 0.8299 0.8 0.8055 180,573
10/08/2014 0.83 0.838 0.78 0.8 221,580
10/07/2014 0.8215 0.839 0.8 0.82 187,710
10/06/2014 0.91 0.91 0.82 0.8403 302,243
10/03/2014 0.9 0.9115 0.8602 0.9007 190,804
10/02/2014 0.89 0.8999 0.8699 0.8898 137,054
10/01/2014 0.9117 0.9117 0.84 0.86 241,453
09/30/2014 0.87 0.9117 0.87 0.9117 340,167
09/29/2014 0.9177 0.9177 0.86 0.8603 170,736
09/26/2014 0.85 0.915 0.8429 0.9 219,768
09/25/2014 0.84 0.85 0.8002 0.8468 220,099
09/24/2014 0.78 0.84 0.76 0.82 382,573
09/23/2014 0.8126 0.85 0.7528 0.7622 890,973
09/22/2014 0.8701 0.8999 0.85 0.855 366,122
09/19/2014 0.92 0.9399 0.8601 0.888 645,001
09/18/2014 0.92 0.9399 0.905 0.915 256,521
09/17/2014 0.91 0.9398 0.9026 0.9177 191,765
09/16/2014 0.9899 0.9899 0.9016 0.9163 790,495
09/15/2014 1 1.03 0.96 0.978 393,798
09/12/2014 1.03 1.05 1 1 307,407
09/11/2014 1.02 1.04 1.02 1.03 171,408
09/10/2014 1.02 1.03 1.02 1.03 169,514
09/09/2014 1.02 1.03 1.02 1.03 110,487
09/08/2014 1.02 1.05 1.02 1.03 155,515
09/05/2014 1.03 1.04 1.02 1.03 178,853
09/04/2014 1.04 1.0599 1.03 1.03 204,024
09/03/2014 1.05 1.08 1.04 1.05 298,650
09/02/2014 1.08 1.08 1.04 1.05 146,139
08/29/2014 1.06 1.07 1.05 1.07 125,450
08/28/2014 1.06 1.07 1.05 1.05 109,832
08/27/2014 1.07 1.09 1.06 1.06 115,749
08/26/2014 1.08 1.1 1.06 1.08 208,775
08/25/2014 1.08 1.1 1.07 1.08 93,563
08/22/2014 1.08 1.09 1.0664 1.09 175,381
08/21/2014 1.07 1.1 1.06 1.09 147,174
08/20/2014 1.14 1.14 1.09 1.09 170,201
08/19/2014 1.1 1.12 1.09 1.12 111,142
08/18/2014 1.1 1.13 1.08 1.11 154,335
08/15/2014 1.11 1.14 1.09 1.1 251,681
08/14/2014 1.09 1.1 1.08 1.1 161,287
08/13/2014 1.06 1.1 1.05 1.0799 186,215
08/12/2014 1.1 1.14 1.04 1.06 464,695
08/11/2014 1.1 1.12 1.09 1.1 593,586
08/08/2014 1.06 1.07 1.04 1.06 149,970
08/07/2014 1.08 1.1 1.04 1.06 442,125
08/06/2014 1.09 1.14 1.07 1.07 239,580
08/05/2014 1.11 1.14 1.06 1.1 262,795
08/04/2014 1.09 1.15 1.07 1.1 307,646
08/01/2014 1.15 1.15 1.07 1.09 657,476
07/31/2014 1.13 1.15 1.13 1.15 150,338
07/30/2014 1.13 1.15 1.11 1.13 240,922
07/29/2014 1.11 1.14 1.1 1.13 180,669
07/28/2014 1.13 1.16 1.0999 1.11 444,878
07/25/2014 1.13 1.15 1.11 1.14 244,725
07/24/2014 1.17 1.17 1.11 1.15 381,402
07/23/2014 1.19 1.2 1.15 1.17 307,956
07/22/2014 1.2 1.2 1.16 1.17 197,530
07/21/2014 1.15 1.17 1.13 1.15 175,957
07/18/2014 1.22 1.22 1.13 1.15 432,055
07/17/2014 1.25 1.25 1.18 1.21 592,353
07/16/2014 1.26 1.27 1.21 1.22 464,297
07/15/2014 1.21 1.26 1.2 1.25 1,236,277
07/14/2014 1.21 1.22 1.18 1.21 175,209
07/11/2014 1.19 1.26 1.18 1.19 401,665
07/10/2014 1.18 1.21 1.1601 1.1795 363,196
07/09/2014 1.17 1.205 1.16 1.19 167,679
07/08/2014 1.27 1.27 1.16 1.18 567,909
07/07/2014 1.2 1.21 1.17 1.18 150,200
07/03/2014 1.2 1.21 1.17 1.2 128,393
07/02/2014 1.21 1.22 1.18 1.19 261,601
07/01/2014 1.3 1.3 1.2 1.2 490,277
06/30/2014 1.25 1.26 1.18 1.24 443,774
06/27/2014 1.13 1.29 1.12 1.29 645,515
06/26/2014 1.17 1.17 1.11 1.15 188,028
06/25/2014 1.17 1.1765 1.1399 1.16 222,693
06/24/2014 1.26 1.26 1.14 1.17 811,061
06/23/2014 1.17 1.27 1.14 1.25 1,546,827
06/20/2014 1.15 1.18 1.11 1.18 464,205
06/19/2014 1.12 1.15 1.1 1.13 275,300
06/18/2014 1.14 1.19 1.09 1.1 603,946
06/17/2014 1.1 1.12 1.08 1.12 129,176
06/16/2014 1.1 1.12 1.06 1.09 187,150
06/13/2014 1.13 1.15 1.07 1.08 229,948
06/12/2014 1.14 1.17 1.13 1.15 272,624
06/11/2014 1.11 1.14 1.08 1.14 435,221
06/10/2014 1.08 1.14 1.07 1.12 487,425
06/09/2014 1.05 1.11 1.0499 1.0899 534,042
06/06/2014 1.05 1.1 1.05 1.09 149,421
06/05/2014 1.08 1.08 1.04 1.06 276,583
06/04/2014 1.07 1.09 1.02 1.02 273,872
06/03/2014 1.11 1.11 1.03 1.07 397,739
06/02/2014 1.14 1.25 1.1 1.1 618,825
05/30/2014 1.11 1.15 1.08 1.1 243,797
05/29/2014 1.11 1.16 1.08 1.1 1,091,459
05/28/2014 1.02 1.16 0.9827 1.07 942,156
*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?