CEL-SCI Corp (New) $1.27

down -0.01


17/4/2014 06:40 PM  |  AMEX : CVM  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
4/17/20141.281.331.261.271,324,870
4/16/20141.221.331.221.281,095,590
4/15/20141.301.301.151.211,847,760
4/14/20141.351.411.271.314,571,770
4/11/20141.561.601.501.51705,328
4/10/20141.641.661.551.56608,789
4/9/20141.551.651.531.64722,394
4/8/20141.551.591.501.53320,364
4/7/20141.571.571.511.53661,055
4/4/20141.651.671.511.56873,933
4/3/20141.701.711.601.64883,956
4/2/20141.681.721.651.681,064,420
4/1/20141.531.701.531.671,920,390
3/31/20141.581.581.481.52844,590
3/28/20141.621.641.521.54696,779
3/27/20141.621.661.511.621,176,740
3/26/20141.751.791.521.561,705,560
3/25/20141.721.761.621.751,614,260
3/24/20141.771.801.651.711,721,020
3/21/20141.871.901.701.833,290,800
3/20/20141.781.851.761.823,702,820
3/19/20141.551.811.521.697,557,830
3/18/20141.401.531.401.512,004,710
3/17/20141.571.621.401.403,642,010
3/14/20141.441.571.351.536,147,290
3/13/20141.281.291.261.27750,609
3/12/20141.241.321.221.28905,032
3/11/20141.381.381.231.251,524,560
3/10/20141.411.431.301.372,015,160
3/7/20141.301.521.301.417,406,780
3/6/20141.151.301.131.263,819,690
3/5/20141.151.151.121.12556,092
3/4/20141.121.141.101.12704,185
3/3/20141.111.131.091.09559,594
2/28/20141.111.141.101.10466,470
2/27/20141.171.181.101.111,119,270
2/26/20141.111.161.061.151,351,080
2/25/20141.101.121.051.091,535,620
2/24/20141.141.141.101.121,011,720
2/21/20141.171.171.121.14748,829
2/20/20141.161.171.131.15654,945
2/19/20141.151.191.121.13714,163
2/18/20141.181.231.141.151,395,680
2/14/20141.181.201.161.181,156,690
2/13/20141.181.211.121.151,430,120
2/12/20141.291.311.161.185,763,120
2/11/20141.131.331.111.308,853,260
2/10/20141.041.141.011.133,141,610
2/7/20140.961.120.941.083,556,670
2/6/20140.960.960.890.931,243,280
2/5/20141.021.020.930.951,645,970
2/4/20141.041.051.001.001,082,050
2/3/20141.081.091.001.051,597,660
1/31/20141.041.060.961.061,122,010
1/30/20141.091.090.861.031,615,870
1/29/20141.061.161.031.073,150,120
1/28/20140.971.100.911.092,735,920
1/27/20141.071.080.881.032,879,030
1/24/20141.121.121.021.074,844,020
1/23/20141.091.171.061.1611,616,500
1/22/20141.021.111.011.038,326,350
1/21/20140.880.970.880.952,903,940
1/17/20140.930.930.840.871,566,700
1/16/20140.970.990.860.914,208,960
1/15/20140.870.960.850.947,004,950
1/14/20140.860.880.810.832,888,200
1/13/20140.700.830.690.795,262,700
1/10/20140.710.710.680.69978,296
1/9/20140.700.710.680.701,050,420
1/8/20140.740.740.670.68902,855
1/7/20140.700.760.690.732,065,830
1/6/20140.660.700.650.691,516,720
1/3/20140.680.680.650.65993,083
1/2/20140.590.660.590.651,951,200
12/31/20130.590.600.590.59359,134
12/30/20130.600.600.590.60739,172
12/27/20130.610.610.590.601,106,030
12/26/20130.600.600.590.59421,573
12/24/20130.600.620.580.59444,933
12/23/20130.590.700.580.59779,915
12/20/20130.590.600.570.601,373,570
12/19/20130.580.600.530.572,391,320
12/18/20130.750.750.710.71669,656
12/17/20130.720.760.720.75588,010
12/16/20130.720.720.700.72168,498
12/13/20130.700.720.690.72533,867
12/12/20130.690.710.660.681,322,210
12/11/20130.740.740.690.70617,839
12/10/20130.750.760.730.73651,098
12/9/20130.800.800.750.78610,528
12/6/20130.800.800.760.80495,157
12/5/20130.790.810.780.78488,272
12/4/20130.800.800.780.79322,465
12/3/20130.800.810.780.80527,257
12/2/20130.810.820.800.81286,828
11/29/20130.810.810.810.81139,722
11/27/20130.800.820.800.81126,143
11/26/20130.810.820.800.80119,079
11/25/20130.820.820.800.80455,021
11/22/20130.820.820.800.81361,968
Trading Center