Historical Data for Cel-Sci Corporation (CVM)

$ 12.36   -0.14 (-1.12%) Volume: 332.15k 12:46 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 12.68 12.94 12.00 12.36 332.15k -0.14 -1.12% 12.36 4.14m 2,354
11/30/20 12.62 13.18 12.44 12.50 459.56k -0.44 -3.40% 12.50 5.83m 3,425
11/27/20 12.50 12.94 12.50 12.94 204.09k 0.45 3.60% 12.94 2.61m 2,456
11/25/20 12.14 12.62 12.14 12.49 309.97k 0.21 1.71% 12.49 3.87m 2,295
11/24/20 12.90 12.90 12.00 12.28 449.84k -0.21 -1.68% 12.28 5.52m 3,317
11/23/20 12.60 12.60 12.00 12.49 364.72k 0.28 2.29% 12.49 4.5m 2,880
11/20/20 11.28 12.31 11.13 12.21 431.44k 0.84 7.39% 12.21 5.12m 3,780
11/19/20 11.75 11.8352 11.29 11.37 287.22k -0.21 -1.81% 11.37 3.29m 2,655
11/18/20 11.77 12.03 11.44 11.58 359.6k -0.03 -0.26% 11.58 4.2m 3,059
11/17/20 12.12 12.21 11.40 11.61 426.6k -0.63 -5.15% 11.61 5.01m 3,075
11/16/20 12.96 12.96 11.98 12.24 436.69k -0.43 -3.39% 12.24 5.34m 3,238
11/13/20 12.55 12.96 12.46 12.67 283.74k 0.22 1.77% 12.67 3.6m 2,324
11/12/20 12.04 12.74 11.93 12.45 252.57k 0.36 2.98% 12.45 3.14m 2,005
11/11/20 12.47 12.6804 11.82 12.09 306.15k -0.39 -3.12% 12.09 3.73m 2,580
11/10/20 11.44 12.4911 11.37 12.48 511.64k 1.01 8.81% 12.48 6.22m 3,894
11/09/20 12.18 12.28 11.06 11.47 516.42k -0.10 -0.86% 11.47 5.98m 3,959
11/06/20 12.00 12.24 11.33 11.57 254.33k -0.40 -3.34% 11.57 3m 1,804
11/05/20 11.78 12.49 11.5193 11.97 344.1k 0.39 3.37% 11.97 4.16m 3,138
11/04/20 11.27 11.63 10.93 11.58 483.78k 0.53 4.80% 11.58 5.47m 3,963
11/03/20 11.77 11.785 10.76 11.05 894.64k -0.51 -4.41% 11.05 9.87m 6,493
11/02/20 12.20 12.3778 11.40 11.56 701.94k -0.47 -3.91% 11.56 8.28m 5,044