1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Cel Sci Corporation New (CVM)
  7. Historical

CVM

Cel Sci Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cel Sci Corporation New CVM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.20 -12.32% 8.54 19:48:50
Open Price Low Price High Price Close Price Prev Close
9.85 8.3801 9.91 8.54 9.74
more quote information »

CVM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5010.908.38019.95922,900-1.96-18.67%
1 Month12.0012.538.380110.80668,185-3.46-28.83%
3 Months11.2612.908.380111.19601,516-2.72-24.16%
6 Months23.9227.287.080111.181,266,676-15.38-64.3%
1 Year12.2840.917.080115.071,146,004-3.74-30.46%
3 Years3.3740.912.366812.20843,1865.17153.41%
5 Years3.0040.910.81657.451,011,8695.54184.67%

CVM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 8.54 -1.20 -12.32% 9.85 9.91 8.3801 1,772,668
Dec 02 2021 9.74 0.35 3.73% 9.46 9.81 9.09 916,519
Dec 01 2021 9.39 -0.88 -8.57% 10.41 10.43 9.34 751,173
Nov 30 2021 10.27 0.40 4.05% 9.90 10.44 9.60 1,247,995
Nov 29 2021 9.87 -0.35 -3.42% 10.46 10.53 9.83 751,004
Nov 26 2021 10.22 -0.66 -6.07% 10.50 10.90 10.13 947,807
Nov 24 2021 10.88 0.05 0.46% 10.77 10.97 10.21 598,881
Nov 23 2021 10.83 0.49 4.74% 10.39 10.93 10.37 829,756
Nov 22 2021 10.34 -0.64 -5.83% 10.92 11.0899 10.31 702,177
Nov 19 2021 10.98 0.50 4.77% 10.46 11.32 10.4019 652,461
Nov 18 2021 10.48 -0.57 -5.16% 11.17 11.17 10.30 821,282
Nov 17 2021 11.05 -0.49 -4.25% 11.43 11.57 10.98 692,524
Nov 16 2021 11.54 0.01 0.09% 11.47 11.7493 11.30 403,919
Nov 15 2021 11.53 -0.66 -5.41% 12.06 12.22 11.43 578,412
Nov 12 2021 12.19 0.27 2.27% 12.00 12.25 11.78 522,067
Nov 11 2021 11.92 0.18 1.53% 11.76 12.22 11.76 365,339
Nov 10 2021 11.74 -0.34 -2.81% 12.00 12.42 11.67 625,791
Nov 09 2021 12.08 -0.30 -2.42% 12.29 12.50 11.99 389,106
Nov 08 2021 12.38 0.35 2.91% 12.13 12.53 12.13 478,726
Nov 05 2021 12.03 -0.13 -1.07% 12.00 12.44 11.80 420,572
Nov 04 2021 12.16 -0.66 -5.15% 12.68 12.68 12.10 627,003
See More Historical Prices »


Your Recent History
AMEX
CVM
Cel Sci
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.