Cel-Sci Corp. (LSRM)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0229999 | 2.0228583993 | 1.137 | 1.1419999 | 1.1259999 | 200 | 1.137 | DE |
| 4 | 0.1139999 | 10.8986520076 | 1.046 | 1.221 | 1.016 | 1475 | 1.11163674 | DE |
| 12 | -0.2410001 | -17.2020057102 | 1.401 | 1.948 | 1.016 | 1826 | 1.2024826 | DE |
| 26 | -1.2400001 | -51.6666708333 | 2.4 | 2.76 | 1.016 | 1469 | 1.61539822 | DE |
| 52 | 0.02 | 1.75438611881 | 1.1399999 | 2.9 | 1.016 | 3010 | 1.89963918 | DE |
| 156 | 0.02 | 1.75438611881 | 1.1399999 | 2.9 | 1.016 | 3010 | 1.89963918 | DE |
| 260 | 0.02 | 1.75438611881 | 1.1399999 | 2.9 | 1.016 | 3010 | 1.89963918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 1.1419999 | 0 | 0.44 | 1.1259999 | 1.1419999 | 1.1259999 | 308 |
| 1720729560 | 1.137 | 0 | 0.00 | 1.137 | 1.137 | 1.137 | 0 |
| 1720643160 | 1.137 | 0 | 0.00 | 1.137 | 1.137 | 1.137 | 0 |
| 1720556760 | 1.137 | 0 | 0.00 | 1.137 | 1.137 | 1.137 | 0 |
| 1720470360 | 1.137 | 0.1 | 9.33 | 1.137 | 1.137 | 1.137 | 200 |
| 1720211220 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1720124820 | 1.04 | 0.01 | 1.07 | 1.04 | 1.04 | 1.04 | 1199 |
| 1720038420 | 1.0289999 | -0.08 | -6.96 | 1.0289999 | 1.0289999 | 1.0289999 | 60 |
| 1719952020 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1719865620 | 1.106 | -0.02 | -2.12 | 1.106 | 1.106 | 1.106 | 200 |
| 1719606360 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1719519960 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1719433560 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1719347160 | 1.1299999 | -0.09 | -7.45 | 1.1299999 | 1.1299999 | 1.1299999 | 6237 |
| 1719260820 | 1.221 | 0 | 0.00 | 1.221 | 1.221 | 1.221 | 0 |
| 1719001620 | 1.221 | 0.12 | 11.00 | 1.167 | 1.221 | 1.167 | 1500 |
| 1718915160 | 1.1 | 0.08 | 8.27 | 1.1 | 1.1 | 1.1 | 2000 |
| 1718828820 | 1.016 | -0.03 | -2.87 | 1.016 | 1.016 | 1.016 | 1500 |
| 1718742360 | 1.046 | -0.23 | -18.22 | 1.046 | 1.046 | 1.046 | 380 |
| 1718656020 | 1.2789999 | 0 | 0.00 | 1.2789999 | 1.2789999 | 1.2789999 | 0 |
| 1718396820 | 1.2789999 | 0 | 0.00 | 1.2789999 | 1.2789999 | 1.2789999 | 0 |
| 1718310420 | 1.2789999 | 0.05 | 4.49 | 1.2789999 | 1.2789999 | 1.2789999 | 790 |
| 1718224020 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1718137620 | 1.224 | 0.04 | 3.82 | 1.205 | 1.224 | 1.17 | 4894 |
| 1718051220 | 1.179 | 0 | 0.00 | 1.179 | 1.179 | 1.179 | 0 |
| 1717792020 | 1.179 | 0.09 | 8.26 | 1.199 | 1.199 | 1.179 | 464 |
| 1717705620 | 1.089 | 0 | 0.00 | 1.089 | 1.089 | 1.089 | 0 |
| 1717619220 | 1.089 | -0.01 | -1.00 | 1.089 | 1.089 | 1.089 | 1000 |
| 1717532820 | 1.1 | -0 | -0.27 | 1.1279999 | 1.1279999 | 1.1 | 1485 |
| 1717446420 | 1.103 | 0 | 0.00 | 1.103 | 1.103 | 1.103 | 0 |
| 1717187220 | 1.103 | 0 | 0.00 | 1.103 | 1.103 | 1.103 | 0 |
| 1717100820 | 1.103 | -0.05 | -4.17 | 1.1499999 | 1.1499999 | 1.103 | 11350 |
| 1717014360 | 1.151 | 0 | 0.00 | 1.151 | 1.151 | 1.151 | 0 |
| 1716927960 | 1.151 | 0 | 0.00 | 1.151 | 1.151 | 1.151 | 0 |
| 1716841560 | 1.151 | -0.04 | -3.20 | 1.151 | 1.151 | 1.151 | 1000 |
| 1716582420 | 1.189 | 0 | 0.00 | 1.189 | 1.189 | 1.189 | 0 |
| 1716496020 | 1.189 | -0.04 | -2.86 | 1.199 | 1.199 | 1.189 | 2250 |
| 1716409620 | 1.224 | 0.02 | 1.75 | 1.194 | 1.224 | 1.194 | 4500 |
| 1716323160 | 1.203 | 0.02 | 1.95 | 1.203 | 1.203 | 1.203 | 1500 |
| 1716236760 | 1.18 | -0.12 | -9.23 | 1.214 | 1.22 | 1.18 | 1900 |
| 1715977620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1715891220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1715804820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1715718420 | 1.3 | -0.02 | -1.66 | 1.3 | 1.3 | 1.3 | 1000 |
| 1715631960 | 1.322 | -0.03 | -2.07 | 1.327 | 1.327 | 1.322 | 1400 |
| 1715372820 | 1.35 | -0.02 | -1.60 | 1.35 | 1.35 | 1.35 | 1000 |
| 1715286420 | 1.372 | 0.05 | 4.02 | 1.372 | 1.372 | 1.372 | 150 |
| 1715200020 | 1.319 | -0.25 | -16.09 | 1.746 | 1.948 | 1.319 | 6099 |
| 1715113620 | 1.572 | -0 | -0.25 | 1.572 | 1.572 | 1.572 | 50 |
| 1715027220 | 1.576 | 0.04 | 2.34 | 1.538 | 1.576 | 1.538 | 1110 |
| 1714768020 | 1.54 | 0.21 | 15.70 | 1.54 | 1.54 | 1.54 | 800 |
| 1714681620 | 1.331 | 0 | 0.00 | 1.331 | 1.331 | 1.331 | 0 |
| 1714508820 | 1.331 | 0 | 0.00 | 1.331 | 1.331 | 1.331 | 0 |
| 1714422420 | 1.331 | -0.01 | -0.67 | 1.331 | 1.331 | 1.331 | 7 |
| 1714163220 | 1.34 | -0.01 | -0.74 | 1.36 | 1.36 | 1.34 | 2750 |
| 1714076820 | 1.35 | -0.05 | -3.23 | 1.35 | 1.35 | 1.35 | 1000 |
| 1713990420 | 1.395 | -0.01 | -0.43 | 1.395 | 1.395 | 1.395 | 176 |
| 1713904020 | 1.401 | 0 | 0.00 | 1.401 | 1.401 | 1.401 | 0 |
| 1713817620 | 1.401 | 0 | 0.00 | 1.401 | 1.401 | 1.401 | 0 |
| 1713558420 | 1.401 | -0.05 | -3.25 | 1.401 | 1.401 | 1.401 | 307 |
| 1713472020 | 1.448 | -0.02 | -1.16 | 1.448 | 1.448 | 1.448 | 1000 |
| 1713385620 | 1.465 | 0.03 | 2.38 | 1.465 | 1.465 | 1.465 | 100 |
| 1713299220 | 1.431 | -0.04 | -2.65 | 1.431 | 1.431 | 1.431 | 12 |
| 1713212820 | 1.47 | -0.17 | -10.53 | 1.5109999 | 1.5109999 | 1.47 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
