Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Cel-Sci Corp (NY: CVM )

1.110 -0.140 (-11.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.310 1.342 1.100 1.110 732,933 -0.14(-11.20%)
Jun 17, 2024 1.280 1.300 1.250 1.250 207,046 -0.05(-3.85%)
Jun 14, 2024 1.270 1.310 1.270 1.300 147,545 +0.01(+0.78%)
Jun 13, 2024 1.350 1.360 1.290 1.290 152,544 -0.04(-3.01%)
Jun 12, 2024 1.370 1.380 1.300 1.330 138,566 -0.03(-2.21%)
Jun 11, 2024 1.270 1.360 1.270 1.360 239,262 +0.08(+6.25%)
Jun 10, 2024 1.320 1.370 1.270 1.280 206,534 -0.02(-1.54%)
Jun 07, 2024 1.290 1.300 1.250 1.300 130,597 +0.02(+1.56%)
Jun 06, 2024 1.310 1.320 1.250 1.280 240,871 +0.01(+0.79%)
Jun 05, 2024 1.210 1.340 1.180 1.270 415,890 +0.07(+5.83%)
Jun 04, 2024 1.200 1.220 1.170 1.200 285,836 -0.02(-1.64%)
Jun 03, 2024 1.210 1.255 1.200 1.220 182,661 +0.01(+0.83%)
May 31, 2024 1.220 1.290 1.210 1.210 222,634 +0.00(+0.00%)
May 30, 2024 1.270 1.280 1.210 1.210 219,335 -0.06(-4.72%)
May 29, 2024 1.280 1.300 1.230 1.270 166,613 +0.00(+0.00%)
May 28, 2024 1.220 1.290 1.210 1.270 160,331 +0.04(+3.25%)
May 24, 2024 1.280 1.280 1.200 1.230 306,186 -0.04(-3.15%)
May 23, 2024 1.300 1.340 1.250 1.270 203,955 -0.03(-2.31%)
May 22, 2024 1.290 1.360 1.280 1.300 149,449 -0.01(-0.76%)
May 21, 2024 1.250 1.390 1.240 1.310 423,972 +0.05(+3.97%)
May 20, 2024 1.330 1.360 1.250 1.260 408,106 -0.01(-0.79%)
May 17, 2024 1.410 1.410 1.250 1.270 471,177 -0.13(-9.29%)
May 16, 2024 1.430 1.440 1.380 1.400 200,353 -0.04(-2.78%)
May 15, 2024 1.420 1.510 1.380 1.440 283,688 +0.05(+3.60%)
May 14, 2024 1.430 1.525 1.380 1.390 456,697 -0.03(-2.11%)
May 13, 2024 1.440 1.450 1.400 1.420 347,523 +0.00(+0.00%)
May 10, 2024 1.650 1.660 1.420 1.420 398,163 -0.09(-5.96%)
May 09, 2024 1.450 1.530 1.420 1.510 638,411 +0.12(+8.63%)
May 08, 2024 1.860 2.390 1.360 1.390 4,226,771 -0.28(-16.77%)
May 07, 2024 1.750 1.750 1.610 1.670 303,395 -0.05(-2.91%)
May 06, 2024 1.670 1.800 1.600 1.720 473,030 +0.09(+5.52%)
May 03, 2024 1.500 1.730 1.490 1.630 382,304 +0.15(+10.14%)
May 02, 2024 1.440 1.490 1.410 1.480 142,626 +0.06(+4.23%)
May 01, 2024 1.450 1.487 1.410 1.420 164,454 -0.04(-2.74%)
Apr 30, 2024 1.410 1.470 1.400 1.460 43,306 +0.05(+3.55%)
Apr 29, 2024 1.390 1.480 1.390 1.410 275,317 -0.03(-2.08%)
Apr 26, 2024 1.470 1.480 1.390 1.440 136,601 -0.01(-0.69%)
Apr 25, 2024 1.450 1.470 1.405 1.450 82,052 -0.01(-0.68%)
Apr 24, 2024 1.470 1.470 1.440 1.460 76,087 -0.01(-0.68%)
Apr 23, 2024 1.510 1.530 1.440 1.470 185,870 -0.04(-2.65%)
Apr 22, 2024 1.550 1.570 1.500 1.510 123,706 -0.05(-3.21%)
Apr 19, 2024 1.540 1.570 1.500 1.560 227,110 +0.06(+4.00%)
Apr 18, 2024 1.510 1.610 1.500 1.500 155,910 +0.00(+0.00%)
Apr 17, 2024 1.540 1.600 1.500 1.500 133,523 -0.02(-1.32%)
Apr 16, 2024 1.570 1.570 1.500 1.520 171,472 -0.07(-4.40%)
Apr 15, 2024 1.600 1.680 1.530 1.590 175,064 -0.04(-2.45%)
Apr 12, 2024 1.650 1.670 1.585 1.630 117,409 -0.03(-1.81%)
Apr 11, 2024 1.660 1.710 1.555 1.660 265,788 -0.01(-0.60%)
Apr 10, 2024 1.700 1.700 1.630 1.670 148,631 -0.04(-2.34%)
Apr 09, 2024 1.810 1.810 1.650 1.710 154,015 -0.07(-3.93%)
Apr 08, 2024 1.760 1.850 1.650 1.780 284,272 +0.01(+0.56%)
Apr 05, 2024 1.820 1.820 1.685 1.770 171,590 +0.03(+1.72%)
Apr 04, 2024 1.870 1.879 1.720 1.740 180,135 -0.11(-5.95%)
Apr 03, 2024 1.770 1.885 1.744 1.850 140,978 +0.06(+3.35%)
Apr 02, 2024 1.810 1.820 1.690 1.790 243,390 -0.04(-2.19%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.