$0.11 -0.07 (%) CEL-SCI Corp (New) - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
12/2/20160.120.120.100.119,051,301
12/1/20160.220.220.170.182,865,428
11/30/20160.230.230.210.211,024,897
11/29/20160.250.260.220.221,268,186
11/28/20160.270.280.250.26582,790
11/25/20160.280.280.270.28131,045
11/23/20160.280.290.280.28231,122
11/22/20160.290.290.280.28450,893
11/21/20160.290.290.270.28792,542
11/18/20160.290.290.270.28220,684
11/17/20160.270.290.270.29194,592
11/16/20160.290.290.270.28290,323
11/15/20160.290.290.290.29368,269
11/14/20160.290.300.280.29532,313
11/11/20160.290.290.270.29341,892
11/10/20160.270.300.270.29523,652
11/9/20160.260.280.250.27498,706
11/8/20160.250.260.250.26244,354
11/7/20160.250.270.240.25234,761
11/4/20160.230.260.230.25210,473
11/3/20160.260.270.230.24354,048
11/2/20160.270.280.250.25313,326
11/1/20160.260.270.260.27316,262
10/31/20160.230.280.230.28711,006
10/28/20160.230.240.220.24395,071
10/27/20160.230.250.220.23271,824
10/26/20160.230.240.220.23277,641
10/25/20160.230.240.220.23300,893
10/24/20160.250.250.220.22845,468
10/21/20160.210.250.210.241,779,051
10/20/20160.200.210.200.21471,216
10/19/20160.210.220.200.20967,908
10/18/20160.220.240.210.21487,403
10/17/20160.230.230.210.22430,317
10/14/20160.240.240.200.221,344,217
10/13/20160.260.260.240.24684,485
10/12/20160.280.280.240.241,067,373
10/11/20160.280.280.250.281,162,286
10/10/20160.280.290.280.28452,290
10/7/20160.280.280.280.28276,015
10/6/20160.280.290.270.27436,023
10/5/20160.280.290.270.28409,563
10/4/20160.300.300.270.28610,960
10/3/20160.310.310.280.30612,585
9/30/20160.280.320.270.311,431,229
9/29/20160.270.280.270.28980,413
9/28/20160.270.280.270.271,467,546
9/27/20160.300.340.240.278,803,188
9/26/20160.440.470.420.441,096,046
9/23/20160.410.430.410.43270,738
9/22/20160.430.430.410.41318,059
9/21/20160.420.440.410.44286,140
9/20/20160.430.430.410.42314,555
9/19/20160.420.440.410.44640,428
9/16/20160.410.430.400.42575,849
9/15/20160.400.470.380.42985,827
9/14/20160.390.400.380.40151,588
9/13/20160.380.390.380.38344,879
9/12/20160.400.400.380.39335,711
9/9/20160.410.410.380.40778,012
9/8/20160.410.430.410.42201,298
9/7/20160.430.440.420.42300,628
9/6/20160.400.440.330.432,240,431
9/2/20160.480.480.430.431,535,856
9/1/20160.490.500.470.48445,037
8/31/20160.470.480.470.47227,773
8/30/20160.480.480.470.48285,835
8/29/20160.470.480.470.47123,535
8/26/20160.480.480.470.48252,463
8/25/20160.500.500.470.47480,228
8/24/20160.500.500.490.49259,431
8/23/20160.500.510.480.501,105,073
8/22/20160.530.540.520.531,067,017
8/19/20160.520.530.510.53742,636
8/18/20160.500.520.500.511,414,311
8/17/20160.500.500.500.50126,661
8/16/20160.500.510.500.51290,577
8/15/20160.500.500.490.50313,371
8/12/20160.490.510.490.50622,906
8/11/20160.500.500.490.50220,446
8/10/20160.510.510.490.49178,487
8/9/20160.510.510.490.51495,497
8/8/20160.490.520.480.52941,806
8/5/20160.480.490.470.48264,238
8/4/20160.470.490.470.47159,837
8/3/20160.470.470.460.47157,201
8/2/20160.470.470.460.46137,869
8/1/20160.470.480.460.46105,049
7/29/20160.470.470.460.46181,731
7/28/20160.470.480.460.47309,746
7/27/20160.480.480.470.47291,122
7/26/20160.480.490.470.47219,290
7/25/20160.470.480.470.48136,541
7/22/20160.470.480.460.4681,071
7/21/20160.470.480.460.48154,394
7/20/20160.470.470.450.45101,149
7/19/20160.470.470.450.46137,867
7/18/20160.470.470.440.46347,839
7/15/20160.480.480.450.46178,401
7/14/20160.470.480.460.48709,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center