Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cel-Sci Corp (NY: CVM )

1.910 +0.020 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.880 1.890 1.890 1.910 101,887 +0.02(+1.06%)
Mar 27, 2024 1.910 1.940 1.835 1.890 229,471 +0.01(+0.53%)
Mar 26, 2024 1.680 1.910 1.670 1.880 475,832 +0.25(+15.34%)
Mar 25, 2024 1.840 1.870 1.630 1.630 675,187 -0.20(-10.93%)
Mar 22, 2024 1.910 1.960 1.790 1.830 397,682 -0.06(-3.17%)
Mar 21, 2024 1.990 2.035 1.820 1.890 539,353 -0.09(-4.55%)
Mar 20, 2024 2.020 2.050 1.950 1.980 288,785 -0.05(-2.46%)
Mar 19, 2024 2.050 2.080 2.000 2.030 217,476 -0.02(-0.98%)
Mar 18, 2024 2.060 2.090 2.000 2.050 206,697 +0.04(+1.99%)
Mar 15, 2024 2.140 2.163 2.010 2.010 439,373 -0.10(-4.74%)
Mar 14, 2024 2.040 2.195 2.000 2.110 280,476 +0.04(+1.93%)
Mar 13, 2024 2.100 2.170 2.050 2.070 194,463 -0.04(-1.90%)
Mar 12, 2024 2.230 2.250 2.110 2.110 271,641 -0.10(-4.52%)
Mar 11, 2024 2.330 2.348 2.200 2.210 171,507 -0.08(-3.49%)
Mar 08, 2024 2.270 2.390 2.270 2.290 187,192 +0.01(+0.44%)
Mar 07, 2024 2.380 2.498 2.250 2.280 459,269 -0.13(-5.39%)
Mar 06, 2024 2.250 2.450 2.250 2.410 406,324 +0.18(+8.07%)
Mar 05, 2024 2.290 2.328 2.190 2.230 162,560 -0.08(-3.46%)
Mar 04, 2024 2.240 2.390 2.240 2.310 249,306 +0.07(+3.12%)
Mar 01, 2024 2.080 2.270 2.080 2.240 226,726 +0.16(+7.69%)
Feb 29, 2024 2.040 2.146 2.040 2.080 333,241 +0.06(+2.97%)
Feb 28, 2024 2.050 2.080 2.000 2.020 507,142 -0.03(-1.46%)
Feb 27, 2024 2.040 2.061 1.960 2.050 450,371 +0.03(+1.49%)
Feb 26, 2024 2.150 2.154 2.000 2.020 878,258 -0.11(-5.16%)
Feb 23, 2024 2.170 2.230 2.095 2.130 526,194 -0.03(-1.39%)
Feb 22, 2024 2.180 2.240 2.130 2.160 294,474 -0.01(-0.46%)
Feb 21, 2024 2.220 2.260 2.140 2.170 721,429 -0.07(-3.13%)
Feb 20, 2024 2.350 2.400 2.200 2.240 700,732 -0.10(-4.27%)
Feb 16, 2024 2.360 2.390 2.305 2.340 245,018 -0.02(-0.85%)
Feb 15, 2024 2.380 2.420 2.310 2.360 341,498 -0.02(-0.84%)
Feb 14, 2024 2.300 2.380 2.300 2.380 278,250 +0.09(+3.93%)
Feb 13, 2024 2.390 2.390 2.280 2.290 445,422 -0.07(-2.97%)
Feb 12, 2024 2.470 2.470 2.335 2.360 404,833 -0.10(-4.07%)
Feb 09, 2024 2.350 2.584 2.330 2.460 1,345,310 -0.39(-13.68%)
Feb 08, 2024 2.870 2.900 2.770 2.850 143,278 -0.01(-0.35%)
Feb 07, 2024 3.000 3.050 2.830 2.860 204,265 -0.22(-7.14%)
Feb 06, 2024 2.930 3.080 2.900 3.080 334,733 +0.16(+5.48%)
Feb 05, 2024 2.800 2.979 2.800 2.920 269,994 +0.10(+3.55%)
Feb 02, 2024 2.710 2.850 2.650 2.820 207,292 +0.08(+2.92%)
Feb 01, 2024 2.920 2.920 2.730 2.740 172,583 -0.13(-4.53%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.