Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cel-Sci Corp (NY: CVM )

1.255 -0.015 (-1.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.410 1.410 1.250 1.270 471,177 -0.13(-9.29%)
May 16, 2024 1.430 1.440 1.380 1.400 200,353 -0.04(-2.78%)
May 15, 2024 1.420 1.510 1.380 1.440 283,688 +0.05(+3.60%)
May 14, 2024 1.430 1.525 1.380 1.390 456,697 -0.03(-2.11%)
May 13, 2024 1.440 1.450 1.400 1.420 347,523 +0.00(+0.00%)
May 10, 2024 1.650 1.660 1.420 1.420 398,163 -0.09(-5.96%)
May 09, 2024 1.450 1.530 1.420 1.510 638,411 +0.12(+8.63%)
May 08, 2024 1.860 2.390 1.360 1.390 4,226,771 -0.28(-16.77%)
May 07, 2024 1.750 1.750 1.610 1.670 303,395 -0.05(-2.91%)
May 06, 2024 1.670 1.800 1.600 1.720 473,030 +0.09(+5.52%)
May 03, 2024 1.500 1.730 1.490 1.630 382,304 +0.15(+10.14%)
May 02, 2024 1.440 1.490 1.410 1.480 142,626 +0.06(+4.23%)
May 01, 2024 1.450 1.487 1.410 1.420 164,454 -0.04(-2.74%)
Apr 30, 2024 1.410 1.470 1.400 1.460 43,306 +0.05(+3.55%)
Apr 29, 2024 1.390 1.480 1.390 1.410 275,317 -0.03(-2.08%)
Apr 26, 2024 1.470 1.480 1.390 1.440 136,601 -0.01(-0.69%)
Apr 25, 2024 1.450 1.470 1.405 1.450 82,052 -0.01(-0.68%)
Apr 24, 2024 1.470 1.470 1.440 1.460 76,087 -0.01(-0.68%)
Apr 23, 2024 1.510 1.530 1.440 1.470 185,870 -0.04(-2.65%)
Apr 22, 2024 1.550 1.570 1.500 1.510 123,706 -0.05(-3.21%)
Apr 19, 2024 1.540 1.570 1.500 1.560 227,110 +0.06(+4.00%)
Apr 18, 2024 1.510 1.610 1.500 1.500 155,910 +0.00(+0.00%)
Apr 17, 2024 1.540 1.600 1.500 1.500 133,523 -0.02(-1.32%)
Apr 16, 2024 1.570 1.570 1.500 1.520 171,472 -0.07(-4.40%)
Apr 15, 2024 1.600 1.680 1.530 1.590 175,064 -0.04(-2.45%)
Apr 12, 2024 1.650 1.670 1.585 1.630 117,409 -0.03(-1.81%)
Apr 11, 2024 1.660 1.710 1.555 1.660 265,788 -0.01(-0.60%)
Apr 10, 2024 1.700 1.700 1.630 1.670 148,631 -0.04(-2.34%)
Apr 09, 2024 1.810 1.810 1.650 1.710 154,015 -0.07(-3.93%)
Apr 08, 2024 1.760 1.850 1.650 1.780 284,272 +0.01(+0.56%)
Apr 05, 2024 1.820 1.820 1.685 1.770 171,590 +0.03(+1.72%)
Apr 04, 2024 1.870 1.879 1.720 1.740 180,135 -0.11(-5.95%)
Apr 03, 2024 1.770 1.885 1.744 1.850 140,978 +0.06(+3.35%)
Apr 02, 2024 1.810 1.820 1.690 1.790 243,390 -0.04(-2.19%)
Apr 01, 2024 1.910 1.910 1.710 1.830 188,017 -0.08(-4.19%)
Mar 28, 2024 1.880 1.890 1.890 1.910 101,904 +0.02(+1.06%)
Mar 27, 2024 1.910 1.940 1.835 1.890 229,471 +0.01(+0.53%)
Mar 26, 2024 1.680 1.910 1.670 1.880 475,832 +0.25(+15.34%)
Mar 25, 2024 1.840 1.870 1.630 1.630 675,187 -0.20(-10.93%)
Mar 22, 2024 1.910 1.960 1.790 1.830 397,682 -0.06(-3.17%)
Mar 21, 2024 1.990 2.035 1.820 1.890 539,353 -0.09(-4.55%)
Mar 20, 2024 2.020 2.050 1.950 1.980 288,785 -0.05(-2.46%)
Mar 19, 2024 2.050 2.080 2.000 2.030 217,476 -0.02(-0.98%)
Mar 18, 2024 2.060 2.090 2.000 2.050 206,697 +0.04(+1.99%)
Mar 15, 2024 2.140 2.163 2.010 2.010 439,373 -0.10(-4.74%)
Mar 14, 2024 2.040 2.195 2.000 2.110 280,476 +0.04(+1.93%)
Mar 13, 2024 2.100 2.170 2.050 2.070 194,463 -0.04(-1.90%)
Mar 12, 2024 2.230 2.250 2.110 2.110 271,641 -0.10(-4.52%)
Mar 11, 2024 2.330 2.348 2.200 2.210 171,507 -0.08(-3.49%)
Mar 08, 2024 2.270 2.390 2.270 2.290 187,192 +0.01(+0.44%)
Mar 07, 2024 2.380 2.498 2.250 2.280 459,269 -0.13(-5.39%)
Mar 06, 2024 2.250 2.450 2.250 2.410 406,324 +0.18(+8.07%)
Mar 05, 2024 2.290 2.328 2.190 2.230 162,560 -0.08(-3.46%)
Mar 04, 2024 2.240 2.390 2.240 2.310 249,306 +0.07(+3.12%)
Mar 01, 2024 2.080 2.270 2.080 2.240 226,726 +0.16(+7.69%)
Feb 29, 2024 2.040 2.146 2.040 2.080 333,241 +0.06(+2.97%)
Feb 28, 2024 2.050 2.080 2.000 2.020 507,142 -0.03(-1.46%)
Feb 27, 2024 2.040 2.061 1.960 2.050 450,371 +0.03(+1.49%)
Feb 26, 2024 2.150 2.154 2.000 2.020 878,258 -0.11(-5.16%)
Feb 23, 2024 2.170 2.230 2.095 2.130 526,194 -0.03(-1.39%)
Feb 22, 2024 2.180 2.240 2.130 2.160 294,474 -0.01(-0.46%)
Feb 21, 2024 2.220 2.260 2.140 2.170 721,429 -0.07(-3.13%)
Feb 20, 2024 2.350 2.400 2.200 2.240 700,732 -0.10(-4.27%)
Feb 16, 2024 2.360 2.390 2.305 2.340 245,018 -0.02(-0.85%)
Feb 15, 2024 2.380 2.420 2.310 2.360 341,498 -0.02(-0.84%)
Feb 14, 2024 2.300 2.380 2.300 2.380 278,250 +0.09(+3.93%)
Feb 13, 2024 2.390 2.390 2.280 2.290 445,422 -0.07(-2.97%)
Feb 12, 2024 2.470 2.470 2.335 2.360 404,833 -0.10(-4.07%)
Feb 09, 2024 2.350 2.584 2.330 2.460 1,345,310 -0.39(-13.68%)
Feb 08, 2024 2.870 2.900 2.770 2.850 143,278 -0.01(-0.35%)
Feb 07, 2024 3.000 3.050 2.830 2.860 204,265 -0.22(-7.14%)
Feb 06, 2024 2.930 3.080 2.900 3.080 334,733 +0.16(+5.48%)
Feb 05, 2024 2.800 2.979 2.800 2.920 269,994 +0.10(+3.55%)
Feb 02, 2024 2.710 2.850 2.650 2.820 207,292 +0.08(+2.92%)
Feb 01, 2024 2.920 2.920 2.730 2.740 172,583 -0.13(-4.53%)
Jan 31, 2024 2.900 3.080 2.825 2.870 644,784 +0.02(+0.70%)
Jan 30, 2024 2.850 2.890 2.750 2.850 124,059 +0.00(+0.00%)
Jan 29, 2024 2.830 2.920 2.786 2.850 183,904 -0.03(-1.04%)
Jan 26, 2024 2.760 2.940 2.680 2.880 335,846 +0.20(+7.46%)
Jan 25, 2024 2.640 2.760 2.580 2.680 158,145 +0.03(+1.13%)
Jan 24, 2024 2.710 2.730 2.620 2.650 137,554 +0.00(+0.00%)
Jan 23, 2024 2.500 2.710 2.500 2.650 272,689 +0.17(+6.85%)
Jan 22, 2024 2.470 2.580 2.450 2.480 237,733 +0.05(+2.06%)
Jan 19, 2024 2.370 2.480 2.350 2.430 125,259 +0.04(+1.67%)
Jan 18, 2024 2.470 2.470 2.330 2.390 200,346 -0.04(-1.65%)
Jan 17, 2024 2.450 2.470 2.390 2.430 140,776 -0.08(-3.19%)
Jan 16, 2024 2.550 2.580 2.480 2.510 92,090 -0.07(-2.71%)
Jan 12, 2024 2.480 2.585 2.420 2.580 231,498 +0.12(+4.88%)
Jan 11, 2024 2.440 2.480 2.335 2.460 113,110 +0.02(+0.82%)
Jan 10, 2024 2.470 2.499 2.433 2.440 95,419 -0.03(-1.21%)
Jan 09, 2024 2.430 2.545 2.350 2.470 185,239 +0.02(+0.82%)
Jan 08, 2024 2.350 2.460 2.340 2.450 153,572 +0.10(+4.26%)
Jan 05, 2024 2.420 2.439 2.330 2.350 391,142 -0.06(-2.49%)
Jan 04, 2024 2.620 2.660 2.360 2.410 704,637 -0.21(-8.02%)
Jan 03, 2024 2.680 2.680 2.550 2.620 313,813 -0.07(-2.60%)
Jan 02, 2024 2.820 2.869 2.650 2.690 225,350 -0.03(-1.10%)
Dec 29, 2023 2.800 2.870 2.710 2.720 617,827 -0.12(-4.23%)
Dec 28, 2023 2.980 3.150 2.740 2.840 613,155 -0.15(-5.02%)
Dec 27, 2023 3.140 3.230 2.920 2.990 716,257 -0.08(-2.61%)
Dec 26, 2023 2.770 3.220 2.770 3.070 976,075 +0.32(+11.64%)
Dec 22, 2023 2.770 2.800 2.690 2.750 250,285 +0.08(+3.00%)
Dec 21, 2023 2.770 2.800 2.610 2.670 240,777 -0.05(-1.84%)
Dec 20, 2023 2.770 2.870 2.650 2.720 376,368 -0.02(-0.73%)
Dec 19, 2023 2.670 2.790 2.510 2.740 472,446 +0.07(+2.62%)
Dec 18, 2023 2.750 2.800 2.649 2.670 191,230 -0.07(-2.55%)
Dec 15, 2023 2.840 2.890 2.680 2.740 609,784 -0.09(-3.18%)
Dec 14, 2023 2.890 2.922 2.750 2.830 311,620 +0.04(+1.43%)
Dec 13, 2023 2.650 2.810 2.560 2.790 471,071 +0.16(+6.08%)
Dec 12, 2023 2.700 2.720 2.630 2.630 272,916 -0.08(-2.95%)
Dec 11, 2023 2.650 2.730 2.560 2.710 277,489 +0.05(+1.88%)
Dec 08, 2023 2.620 2.790 2.620 2.660 309,570 +0.06(+2.31%)
Dec 07, 2023 2.680 2.750 2.600 2.600 245,139 -0.06(-2.26%)
Dec 06, 2023 2.900 2.900 2.630 2.660 569,837 -0.19(-6.67%)
Dec 05, 2023 2.810 2.950 2.740 2.850 786,404 +0.05(+1.79%)
Dec 04, 2023 2.150 2.940 2.140 2.800 2,893,122 +0.73(+35.27%)
Dec 01, 2023 2.220 2.270 2.050 2.070 717,735 -0.18(-8.00%)
Nov 30, 2023 2.310 2.350 2.211 2.250 639,004 +0.00(+0.00%)
Nov 29, 2023 2.480 2.640 2.250 2.250 935,392 -0.20(-8.16%)
Nov 28, 2023 2.600 2.665 2.420 2.450 652,897 -0.15(-5.77%)
Nov 27, 2023 2.530 2.710 2.470 2.600 772,254 +0.08(+3.17%)
Nov 24, 2023 2.350 2.570 2.310 2.520 618,777 +0.17(+7.23%)
Nov 22, 2023 2.480 2.480 2.330 2.350 374,355 -0.13(-5.24%)
Nov 21, 2023 2.350 2.530 2.340 2.480 697,835 +0.06(+2.48%)
Nov 20, 2023 2.160 2.520 2.160 2.420 1,041,743 +0.24(+11.01%)
Nov 17, 2023 2.210 2.220 2.120 2.180 599,751 -0.05(-2.24%)
Nov 16, 2023 2.250 2.368 2.079 2.230 2,964,542 -0.65(-22.57%)
Nov 15, 2023 2.790 2.987 2.760 2.880 630,448 +0.16(+5.88%)
Nov 14, 2023 2.450 2.865 2.370 2.720 756,552 +0.27(+11.02%)
Nov 13, 2023 2.300 2.520 2.220 2.450 412,470 +0.11(+4.70%)
Nov 10, 2023 2.400 2.490 2.190 2.340 744,721 -0.05(-2.09%)
Nov 09, 2023 2.490 2.520 2.350 2.390 732,778 -0.16(-6.27%)
Nov 08, 2023 2.240 2.630 2.055 2.550 1,288,107 +0.35(+15.91%)
Nov 07, 2023 2.400 2.400 2.100 2.200 1,168,244 -0.13(-5.58%)
Nov 06, 2023 2.040 2.355 2.040 2.330 2,110,168 +0.33(+16.50%)
Nov 03, 2023 1.900 2.140 1.850 2.000 1,327,140 +0.15(+8.11%)
Nov 02, 2023 1.660 1.930 1.660 1.850 1,380,546 +0.19(+11.45%)
Nov 01, 2023 1.620 1.710 1.540 1.660 764,295 +0.03(+1.84%)
Oct 31, 2023 1.350 1.730 1.336 1.630 2,245,262 +0.32(+24.43%)
Oct 30, 2023 1.200 1.401 1.170 1.310 947,889 +0.10(+8.26%)
Oct 27, 2023 1.380 1.380 1.200 1.210 597,781 -0.14(-10.37%)
Oct 26, 2023 1.380 1.440 1.320 1.350 510,054 -0.06(-4.26%)
Oct 25, 2023 1.400 1.510 1.370 1.410 965,618 -0.12(-7.84%)
Oct 24, 2023 1.450 1.560 1.221 1.530 4,326,010 +0.02(+1.32%)
Oct 23, 2023 1.120 2.310 1.040 1.510 41,056,512 +0.44(+41.12%)
Oct 20, 2023 1.150 1.150 1.050 1.070 226,699 -0.06(-5.31%)
Oct 19, 2023 1.140 1.160 1.093 1.130 148,963 +0.01(+0.89%)
Oct 18, 2023 1.190 1.240 1.120 1.120 166,206 -0.08(-6.67%)
Oct 17, 2023 1.120 1.235 1.120 1.200 217,555 +0.06(+5.26%)
Oct 16, 2023 1.150 1.170 1.110 1.140 96,242 +0.00(+0.00%)
Oct 13, 2023 1.180 1.220 1.120 1.140 209,869 -0.04(-3.39%)
Oct 12, 2023 1.200 1.220 1.150 1.180 129,921 -0.03(-2.48%)
Oct 11, 2023 1.190 1.240 1.187 1.210 80,277 +0.01(+0.83%)
Oct 10, 2023 1.150 1.200 1.140 1.200 164,148 +0.07(+6.19%)
Oct 09, 2023 1.170 1.190 1.100 1.130 197,391 -0.06(-5.04%)
Oct 06, 2023 1.100 1.310 1.100 1.190 500,835 +0.10(+9.17%)
Oct 05, 2023 1.170 1.220 1.090 1.090 236,672 -0.07(-6.03%)
Oct 04, 2023 1.160 1.230 1.150 1.160 148,818 +0.00(+0.00%)
Oct 03, 2023 1.180 1.212 1.160 1.160 252,254 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.