CEL-SCI Corp (New) $1.17

down 0.00


23/7/2014 04:00 PM  |  AMEX : CVM  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
7/22/20141.201.201.161.17197,530
7/21/20141.151.171.131.15175,957
7/18/20141.221.221.131.15432,055
7/17/20141.251.251.181.21592,353
7/16/20141.261.271.211.22464,297
7/15/20141.211.261.201.251,236,277
7/14/20141.211.221.181.21175,209
7/11/20141.191.261.181.19401,665
7/10/20141.181.211.161.18363,196
7/9/20141.171.211.161.19167,679
7/8/20141.271.271.161.18567,909
7/7/20141.201.211.171.18150,200
7/3/20141.201.211.171.20128,393
7/2/20141.211.221.181.19261,601
7/1/20141.301.301.201.20490,277
6/30/20141.251.261.181.24444,074
6/27/20141.131.291.121.29647,315
6/26/20141.171.171.111.15188,143
6/25/20141.171.181.141.16222,693
6/24/20141.261.261.141.17811,061
6/23/20141.171.271.141.251,546,827
6/20/20141.151.181.111.18469,505
6/19/20141.121.151.101.13275,300
6/18/20141.141.191.091.10603,946
6/17/20141.101.121.081.12129,176
6/16/20141.101.121.061.09187,150
6/13/20141.131.151.071.08229,948
6/12/20141.141.171.131.15272,624
6/11/20141.111.141.081.14435,221
6/10/20141.081.141.071.12487,425
6/9/20141.051.111.051.09534,042
6/6/20141.051.101.051.09149,421
6/5/20141.081.081.041.06276,583
6/4/20141.071.091.021.02273,872
6/3/20141.111.111.031.07397,739
6/2/20141.141.251.101.10618,825
5/30/20141.111.151.081.10243,797
5/29/20141.111.161.081.101,091,459
5/28/20141.021.160.981.07942,156
5/27/20141.041.040.981.01893,914
5/23/20141.081.091.021.04715,847
5/22/20141.081.101.041.06568,089
5/21/20141.141.141.071.07759,291
5/20/20141.151.181.101.12291,499
5/19/20141.111.151.101.15147,501
5/16/20141.151.151.121.13146,661
5/15/20141.141.171.111.14202,086
5/14/20141.051.181.031.16948,543
5/13/20141.151.151.071.10716,089
5/12/20141.131.181.101.16426,896
5/9/20141.081.151.021.11964,289
5/8/20141.161.181.051.081,275,411
5/7/20141.181.191.131.19754,635
5/6/20141.261.261.181.18542,715
5/5/20141.211.251.181.24509,918
5/2/20141.301.321.211.23807,510
5/1/20141.201.271.191.25667,355
4/30/20141.171.191.151.19451,947
4/29/20141.191.201.161.17490,166
4/28/20141.181.211.141.18846,178
4/25/20141.231.251.151.151,141,157
4/24/20141.281.281.201.221,034,431
4/23/20141.301.331.261.27543,362
4/22/20141.321.341.261.291,305,764
4/21/20141.281.291.271.29429,094
4/17/20141.281.331.261.271,324,869
4/16/20141.221.331.221.281,095,593
4/15/20141.301.301.151.211,847,755
4/14/20141.351.411.271.314,571,771
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
4/2/20141.681.721.651.681,064,415
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
3/27/20141.621.661.511.621,176,735
3/26/20141.751.791.521.561,705,559
3/25/20141.721.761.621.751,614,261
3/24/20141.771.801.651.711,721,021
3/21/20141.871.901.701.833,290,803
3/20/20141.781.851.761.823,702,821
3/19/20141.551.811.521.697,557,830
3/18/20141.401.531.401.512,004,711
3/17/20141.571.621.401.403,642,013
3/14/20141.441.571.351.536,147,293
3/13/20141.281.291.261.27750,609
3/12/20141.241.321.221.28905,032
3/11/20141.381.381.231.251,524,561
3/10/20141.411.431.301.372,015,156
3/7/20141.301.521.301.417,406,777
3/6/20141.151.301.131.263,819,689
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
Trading Center