CEL-SCI Corp (New) $1.07

up +0.02


29/8/2014 03:58 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
8/29/20141.061.071.051.07125,450
8/28/20141.061.071.051.05109,832
8/27/20141.071.091.061.06115,749
8/26/20141.081.101.061.08208,775
8/25/20141.081.101.071.0893,563
8/22/20141.081.091.071.09175,381
8/21/20141.071.101.061.09147,174
8/20/20141.141.141.091.09170,201
8/19/20141.101.121.091.12111,142
8/18/20141.101.131.081.11154,335
8/15/20141.111.141.091.10251,681
8/14/20141.091.101.081.10161,287
8/13/20141.061.101.051.08186,215
8/12/20141.101.141.041.06464,695
8/11/20141.101.121.091.10593,586
8/8/20141.061.071.041.06149,970
8/7/20141.081.101.041.06442,125
8/6/20141.091.141.071.07239,580
8/5/20141.111.141.061.10262,795
8/4/20141.091.151.071.10307,646
8/1/20141.151.151.071.09657,476
7/31/20141.131.151.131.15150,338
7/30/20141.131.151.111.13240,922
7/29/20141.111.141.101.13180,669
7/28/20141.131.161.101.11444,878
7/25/20141.131.151.111.14244,725
7/24/20141.171.171.111.15381,402
7/23/20141.191.201.151.17312,656
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
Trading Center