CVM

Cel Sci Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.22 7.41% 17.69 19:57:21
Open Price Low Price High Price Close Price Prev Close
16.67 16.24 17.66 17.47 16.47
more quote information »

CVM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3318.8715.0516.231,446,0351.368.33%
1 Month19.1919.1913.8516.59973,547-1.50-7.82%
3 Months14.2240.9113.7020.571,216,0443.4724.4%
6 Months16.5040.9110.7618.09867,3831.197.21%
1 Year12.0040.9110.3716.23766,1385.6947.42%
3 Years1.8340.910.81659.80742,41915.86866.67%
5 Years14.247540.910.81656.57927,1823.4424.16%

CVM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 17.47 1.00 6.07% 16.67 17.66 16.24 872,416
Apr 15 2021 16.47 -0.32 -1.91% 16.80 17.27 16.00 677,363
Apr 14 2021 16.79 1.05 6.67% 16.06 17.35 15.78 1,297,138
Apr 13 2021 15.74 -0.41 -2.54% 16.20 16.44 15.05 1,075,529
Apr 12 2021 16.15 0.02 0.12% 16.20 18.87 15.55 3,772,888
Apr 09 2021 16.13 -0.22 -1.35% 16.33 16.71 15.7925 407,256
Apr 08 2021 16.35 0.06 0.37% 15.80 16.55 15.77 399,325
Apr 07 2021 16.29 -1.27 -7.23% 17.48 17.73 16.11 686,109
Apr 06 2021 17.56 0.43 2.51% 17.50 18.60 17.31 771,699
Apr 05 2021 17.13 0.66 4.01% 16.99 17.27 16.49 552,358
Apr 01 2021 16.47 1.26 8.28% 15.36 16.55 15.11 514,932
Mar 31 2021 15.21 -0.31 -2.0% 15.72 16.55 15.02 597,941
Mar 30 2021 15.52 0.38 2.51% 15.30 15.86 13.85 818,622
Mar 29 2021 15.14 -1.30 -7.91% 16.38 16.5899 15.10 766,441
Mar 26 2021 16.44 -1.06 -6.06% 18.00 18.00 16.10 544,078
Mar 25 2021 17.50 0.62 3.67% 16.04 17.50 15.74 625,363
Mar 24 2021 16.88 -0.12 -0.71% 17.20 18.0592 16.88 1,020,765
Mar 23 2021 17.00 -0.61 -3.46% 17.84 17.84 17.00 695,471
Mar 22 2021 17.61 -0.09 -0.51% 17.65 18.63 17.04 800,031
Mar 19 2021 17.70 -0.74 -4.01% 19.19 19.19 16.59 2,474,080
Mar 18 2021 18.44 -0.91 -4.7% 19.46 19.55 18.33 577,068
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.