CEL-SCI Historical Stock Price

Below is the stock price history for Cel-sci CVM. Data is recorded each day for the historical open, high, low, close and volume. The Cel-sci stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cel-sci Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 3.13 3.36 3.12 3.36 3,005
2018-06-14 2.87 3.05 2.87 3.05 2,260
2018-06-13 2.81 2.91 2.80 2.86 4,568
2018-06-12 2.71 2.80 2.67 2.75 2,100
2018-06-11 2.83 2.89 2.80 2.80 7,356
2018-06-08 2.79 2.84 2.79 2.80 833
2018-06-07 2.905 2.905 2.82 2.87 1,000
2018-06-06 2.87 2.87 2.87 2.87 300
2018-06-05 3.07 3.10 2.75 2.91 6,487
2018-06-04 3.04 3.08 2.94 3.08 2,332
2018-06-01 2.87 3.00 2.87 3.00 3,407
2018-05-31 3.06 3.06 2.99 3.00 700
2018-05-30 3.02 3.13 2.98 2.98 2,292
2018-05-29 3.09 3.19 2.85 2.88 8,252
2018-05-25 2.87 3.29 2.80 3.24 6,889
2018-05-24 3.10 3.15 2.98 2.98 5,359
2018-05-23 2.80 3.05 2.80 3.05 3,200
2018-05-22 2.84 2.86 2.84 2.85 1,517
2018-05-21 2.90 2.90 2.81 2.82 2,100
2018-05-18 2.88 2.88 2.76 2.77 3,100
2018-05-17 2.87 2.90 2.78 2.82 3,622
2018-05-16 2.81 2.92 2.75 2.85 4,930
2018-05-15 3.07 3.08 2.50 2.85 10,949
2018-05-14 3.28 3.28 3.15 3.15 8,001
2018-05-11 2.89 3.19 2.89 3.19 4,907
2018-05-10 2.85 3.28 2.83 2.91 13,563
2018-05-09 2.71 2.88 2.67 2.78 2,365
2018-05-08 2.95 2.95 2.56 2.70 5,200
2018-05-07 2.38 2.73 2.34 2.73 3,511
2018-05-04 2.28 2.34 2.28 2.32 3,249

» More Cel-sci Stock Price History

To see other companies like Cel-sci (CVM), view our stock market today for news, and other data.