CVM

Cel Sci Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.23 -4.61% 4.76 19:48:29
Open Price Low Price High Price Close Price Prev Close
5.02 4.42 5.10 4.49 4.99
more quote information »

CVM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.825.24983.794.46841,4830.9424.61%
1 Month3.105.24983.053.83994,6021.6653.55%
3 Months3.986.142.493.541,941,7010.7819.6%
6 Months8.258.372.494.161,296,977-3.49-42.3%
1 Year22.6027.282.497.211,316,014-17.84-78.94%
3 Years8.0040.912.4911.17968,331-3.24-40.5%
5 Years1.8240.910.81659.24777,6982.94161.54%

CVM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 4.49 -0.50 -10.02% 5.02 5.10 4.42 4,715,478
Jun 23 2022 4.99 0.59 13.41% 4.39 5.2498 4.39 1,247,934
Jun 22 2022 4.40 0.33 8.11% 4.09 4.48 4.08 819,515
Jun 21 2022 4.07 0.14 3.56% 3.97 4.09 3.88 463,571
Jun 17 2022 3.93 0.21 5.65% 3.82 4.20 3.79 834,911
Jun 16 2022 3.72 -0.14 -3.63% 3.67 3.81 3.615 573,241
Jun 15 2022 3.86 0.25 6.93% 3.77 3.985 3.63 599,564
Jun 14 2022 3.61 0.04 1.12% 3.59 3.73 3.4907 606,293
Jun 13 2022 3.57 0.22 6.57% 3.32 3.60 3.1956 492,136
Jun 10 2022 3.35 -0.22 -6.16% 3.43 3.53 3.21 381,944
Jun 09 2022 3.57 -0.13 -3.51% 3.69 3.87 3.52 444,233
Jun 08 2022 3.70 -0.02 -0.54% 3.76 3.93 3.5901 480,358
Jun 07 2022 3.72 0.31 9.09% 3.31 3.78 3.07 1,152,393
Jun 06 2022 3.41 -0.31 -8.33% 3.73 3.82 3.31 1,003,117
Jun 03 2022 3.72 -0.40 -9.71% 4.25 4.55 3.70 2,610,764
Jun 02 2022 4.12 0.46 12.57% 3.80 4.37 3.67 1,654,307
Jun 01 2022 3.66 0.01 0.27% 3.77 3.80 3.56 844,059
May 31 2022 3.65 0.16 4.58% 3.65 4.17 3.47 2,419,514
May 30 2022 3.49 0.00 0.0% 3.49 3.49 3.49 0
May 27 2022 3.49 0.48 15.95% 3.10 3.55 3.05 1,274,979
May 26 2022 3.01 -0.21 -6.52% 3.25 3.25 3.01 694,799
May 25 2022 3.22 0.22 7.33% 3.00 3.29 2.89 790,459
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.