New Zealand markets closed

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
5.92-0.69 (-10.44%)
At close: 04:00PM EST
5.97 +0.05 (+0.84%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20226.416.545.915.925.921,038,500
14 Jan 20226.006.666.006.616.611,044,500
13 Jan 20226.216.436.086.106.10518,100
12 Jan 20226.586.596.156.166.16548,400
11 Jan 20226.516.696.216.476.47283,400
10 Jan 20226.436.576.106.366.36632,500
07 Jan 20226.796.836.136.196.19581,100
06 Jan 20226.656.906.226.836.83673,300
05 Jan 20227.327.466.556.566.56757,800
04 Jan 20227.697.737.307.357.35401,700
03 Jan 20227.217.737.107.707.70532,800
31 Dec 20217.507.757.067.107.10684,000
30 Dec 20217.467.917.257.527.52667,100
29 Dec 20217.787.907.527.647.64622,100
28 Dec 20217.858.297.797.827.82488,100
27 Dec 20218.258.377.807.817.81763,300
23 Dec 20218.058.577.908.378.37580,800
22 Dec 20217.828.207.568.098.09791,200
21 Dec 20218.028.297.687.837.83831,300
20 Dec 20217.988.277.758.008.00805,400
17 Dec 20217.968.417.808.138.134,785,600
16 Dec 20218.618.697.897.967.961,031,700
15 Dec 20217.958.687.348.658.651,758,900
14 Dec 20218.508.527.847.907.901,114,600
13 Dec 20218.719.028.238.608.60792,000
10 Dec 20219.089.308.788.858.85848,600
09 Dec 20219.579.658.808.828.821,583,700
08 Dec 20219.9210.079.579.729.721,093,500
07 Dec 20219.3310.229.259.929.921,628,200
06 Dec 20218.589.248.108.928.921,206,500
03 Dec 20219.859.918.388.548.541,772,700
02 Dec 20219.469.819.099.749.74903,300
01 Dec 202110.4110.419.349.399.39751,200
30 Nov 20219.9010.449.6010.2710.271,248,000
29 Nov 202110.4610.539.839.879.87751,000
26 Nov 202110.5010.9010.1310.2210.22947,800
24 Nov 202110.7710.9710.2110.8810.88598,900
23 Nov 202110.3910.9310.3710.8310.83829,800
22 Nov 202110.9211.0910.3110.3410.34702,200
19 Nov 202110.4611.3210.4010.9810.98652,500
18 Nov 202111.1711.1710.3010.4810.48821,300
17 Nov 202111.4311.5710.9811.0511.05692,500
16 Nov 202111.4711.7511.3011.5311.53415,900
15 Nov 202112.0612.2211.4311.5311.53579,100
12 Nov 202112.0012.2511.7812.1912.19522,200
11 Nov 202111.7612.2211.7611.9211.92365,400
10 Nov 202112.0012.4211.6711.7411.74627,500
09 Nov 202112.2912.5011.9912.0812.08389,900
08 Nov 202112.1312.5312.1312.3812.38478,700
05 Nov 202112.0012.4411.8012.0312.03420,300
04 Nov 202112.6812.6812.1012.1612.16627,000
03 Nov 202112.5012.8212.2612.8212.82643,500
02 Nov 202111.7212.5011.6012.4512.45687,900
01 Nov 202111.2711.8611.2511.8211.82823,200
29 Oct 202111.6811.8211.1611.2011.20793,300
28 Oct 202110.7311.6910.7311.6711.67722,800
27 Oct 202111.3511.4510.7510.8010.80468,900
26 Oct 202111.6111.6611.2211.3611.36563,000
25 Oct 202111.4111.7110.9711.4411.44558,900
22 Oct 202111.2611.7011.1011.4211.42530,900
21 Oct 202111.3011.9311.2411.3911.39401,600
20 Oct 202111.2211.7411.0511.3311.33398,200
19 Oct 202110.6011.4410.3811.3711.37598,600
18 Oct 202110.4010.8010.3210.4210.42559,500
15 Oct 202110.6010.9010.3210.4010.40443,800
14 Oct 202110.5610.9610.4510.6310.63432,100
13 Oct 202110.6110.6510.1110.2910.29310,400
12 Oct 202110.3110.6510.2710.6210.62240,500
11 Oct 202110.1410.6410.0310.3710.37332,000
08 Oct 202110.5410.6610.0310.1310.13289,900
07 Oct 202110.1710.6710.0210.6210.62378,200
06 Oct 202110.5410.6910.0210.1010.10591,200
05 Oct 202110.9711.1710.5810.7110.71441,100
04 Oct 202111.1211.7010.8310.9210.92474,900
01 Oct 202111.1611.5910.5811.3911.39540,600
30 Sep 202111.1211.4810.8310.9910.99353,500
29 Sep 202111.2911.6810.8711.0411.04467,300
28 Sep 202112.0412.3911.3011.3311.33665,000
27 Sep 202112.0012.9011.8712.2312.23862,000
24 Sep 202112.1112.1811.7511.9511.95362,900
23 Sep 202112.1012.2511.8212.2412.24477,800
22 Sep 202111.8012.1611.6411.8411.84338,000
21 Sep 202111.2011.7811.1911.7411.74436,200
20 Sep 202111.5611.7611.1211.1511.15692,700
17 Sep 202111.3812.2511.0912.1612.162,494,800
16 Sep 202111.0511.4410.9411.3011.30413,500
15 Sep 202110.5011.4010.3111.1911.19525,300
14 Sep 202111.6511.7210.5410.5410.54779,900
13 Sep 202111.5711.7911.0811.5111.51568,800
10 Sep 202111.2611.6510.9211.4811.48542,900
09 Sep 202111.7011.7610.8211.3411.34765,300
08 Sep 202112.1012.3411.4011.4911.49659,000
07 Sep 202111.7812.4011.4912.0412.04738,100
03 Sep 202112.5012.7511.5011.5111.511,054,200
02 Sep 202111.2512.5011.2212.4912.491,094,400
01 Sep 202111.6712.1511.1511.3611.361,183,000
31 Aug 202110.8511.7910.7511.5811.58936,900
30 Aug 202110.7911.2210.6710.8810.88573,300
27 Aug 202110.1010.9710.0510.7910.79934,700
26 Aug 202110.2210.7010.1310.1810.18718,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...