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
2018-09-21 3.40 3.78 3.40 3.69 125,377
2018-09-20 3.70 3.72 3.53 3.61 9,348
2018-09-19 3.87 3.97 3.82 3.82 12,425
2018-09-18 3.93 4.20 3.74 3.85 31,615
2018-09-17 3.51 3.92 3.51 3.91 7,094
2018-09-14 3.22 3.70 3.22 3.60 6,332
2018-09-13 3.57 3.77 3.06 3.22 50,431
2018-09-12 3.90 3.90 3.71 3.71 9,099
2018-09-11 3.94 3.94 3.55 3.86 18,714
2018-09-10 3.58 3.98 3.47 3.90 23,959
2018-09-07 3.20 3.75 3.10 3.63 39,328
2018-09-06 2.96 4.20 2.96 3.34 98,407
2018-09-05 2.87 2.95 2.75 2.95 22,103
2018-09-04 2.63 2.89 2.62 2.79 24,068
2018-08-31 2.55 2.825 2.495 2.68 23,521
2018-08-30 2.74 3.03 2.69 2.93 33,771
2018-08-29 2.34 2.62 2.33 2.62 23,301
2018-08-28 1.76 2.43 1.76 2.25 56,796
2018-08-27 1.63 1.84 1.54 1.78 20,719
2018-08-24 1.425 1.67 1.42 1.585 15,742
2018-08-23 1.475 1.475 1.36 1.37 6,184
2018-08-22 1.66 1.66 1.385 1.52 23,794
2018-08-21 1.185 1.63 1.16 1.63 37,403
2018-08-20 1.23 1.27 1.11 1.17 23,917
2018-08-17 1.04 1.19 1.02 1.18 14,589
2018-08-16 0.9796 1.01 0.9796 1.00 2,825
2018-08-15 0.9999 1.01 0.9892 1.00 11,300
2018-08-14 0.9401 1.02 0.9401 0.97 469
2018-08-13 0.90 1.02 0.90 0.9521 9,546
2018-08-10 0.83 0.83 0.83 0.83 1,600

» More Cel-sci Stock Price History

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