Quantcast

Cel-Sci Corporation Common Stock Historical Stock Prices

CVM 
$6.8699
*  
0.1699
2.54%
Get CVM Alerts
*Delayed - data as of Apr. 25, 2019 15:39 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:39 6.77 6.90 6.52 6.8699 403,422
04/24/2019 6.9 7.046 6.4 6.7 1,465,898
04/23/2019 6.35 6.72 6.22 6.6 940,247
04/22/2019 6.02 6.5 5.8 6.15 856,700
04/18/2019 5.7 6.005 5.65 5.95 546,630
04/17/2019 6.06 6.14 5.66 5.78 937,788
04/16/2019 5.3 6 5.2 5.95 642,365
04/15/2019 5.86 5.9399 5.13 5.35 1,038,064
04/12/2019 5.69 6.1 5.64 5.74 815,781
04/11/2019 5.74 6.09 5.54 5.65 684,379
04/10/2019 6.17 6.47 5.51 5.88 1,591,958
04/09/2019 6.15 7.5 6.0301 6.27 5,071,252
04/08/2019 6.39 6.39 5.56 6.15 3,334,044
04/05/2019 4.6 5.6462 4.42 5.5 2,099,144
04/04/2019 4.72 4.72 4.45 4.53 608,008
04/03/2019 4.5 4.84 4.36 4.62 1,161,725
04/02/2019 4.2 4.3818 3.8 4.35 920,076
04/01/2019 4.18 4.39 3.8 4.06 2,146,628
03/29/2019 3.3 3.5517 3.27 3.54 908,982
03/28/2019 3.02 3.23 3 3.2 453,064
03/27/2019 3.03 3.0599 2.81 2.99 395,609
03/26/2019 3.01 3.15 2.96 3.06 238,015
03/25/2019 3.02 3.1427 2.97 3.02 335,522
03/22/2019 3.16 3.1705 3.01 3.04 292,102
03/21/2019 3.34 3.3699 3.13 3.16 241,051
03/20/2019 3.08 3.31 3.08 3.21 455,754
03/19/2019 3.07 3.135 2.91 3.11 212,140
03/18/2019 3.12 3.12 2.88 3.02 259,922
03/15/2019 3.1 3.16 2.9 2.9 265,598
03/14/2019 3.09 3.09 3.048 3.06 223,260
03/13/2019 2.93 3.1 2.91 3.04 250,893
03/12/2019 3 3 2.86 2.95 176,231
03/11/2019 2.85 3.19 2.84 2.89 402,016
03/08/2019 2.97 2.97 2.82 2.87 104,689
03/07/2019 2.82 3 2.75 2.89 361,641
03/06/2019 2.76 2.85 2.73 2.84 218,092
03/05/2019 2.72 2.845 2.53 2.79 349,191
03/04/2019 2.72 2.73 2.55 2.63 226,322
03/01/2019 2.61 2.74 2.3668 2.72 622,372
02/28/2019 2.86 2.86 2.58 2.66 484,364
02/27/2019 2.87 2.87 2.72 2.73 250,349
02/26/2019 2.89 2.9 2.77 2.79 332,640
02/25/2019 2.9 2.9 2.82 2.83 161,715
02/22/2019 2.84 2.9636 2.8 2.88 200,357
02/21/2019 2.79 2.89 2.76 2.84 153,809
02/20/2019 2.76 2.9 2.76 2.77 260,034
02/19/2019 2.84 2.84 2.72 2.76 191,436
02/15/2019 2.9 2.93 2.76 2.76 169,010
02/14/2019 2.9 2.9 2.81 2.84 158,484
02/13/2019 2.86 2.9 2.78 2.87 158,691
02/12/2019 2.89 2.9 2.8 2.82 155,724
02/11/2019 2.86 2.9 2.82 2.86 180,057
02/08/2019 2.85 2.88 2.82 2.82 132,188
02/07/2019 2.94 2.94 2.8127 2.84 205,415
02/06/2019 2.9 3 2.87 2.92 175,361
02/05/2019 2.91 3 2.826 2.87 331,770
02/04/2019 2.94 2.94 2.76 2.86 152,422
02/01/2019 2.95 3.0274 2.83 2.88 245,697
01/31/2019 2.88 3 2.8 2.92 403,367
01/30/2019 2.7 2.89 2.68 2.85 245,978
01/29/2019 2.75 2.83 2.68 2.74 153,886
01/28/2019 2.78 2.78 2.65 2.75 172,232
01/25/2019 2.71 2.8131 2.66 2.75 204,731
01/24/2019 2.76 2.79 2.67 2.7 98,802
*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?



Smart Portfolio