Historical Data for Cel-Sci Corporation (CVM)

$ 7.85   -0.46 (-5.54%) Volume: 542.07k 8:00 PM EDT 18-Oct-2019
After Hours:  $ 7.85 0.00 (0.00%) Volume: 34.82k 7:57 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 8.31 8.32 7.817 7.85 540.89k -0.46 -5.54% 7.85 4.33m 2,549
10/17/19 8.42 8.50 8.22 8.31 407.83k -0.14 -1.66% 8.31 3.41m 2,534
10/16/19 8.38 8.47 8.16 8.45 431.29k 0.09 1.08% 8.45 3.59m 2,130
10/15/19 8.38 9.16 8.21 8.36 943.81k 0.47 5.96% 8.36 8.02m 4,485
10/14/19 8.25 8.47 7.81 7.89 709.09k -0.37 -4.48% 7.89 5.75m 3,739
10/11/19 8.47 8.75 8.18 8.26 670.89k -0.12 -1.43% 8.26 5.66m 2,774
10/10/19 8.22 8.50 8.10 8.38 1.02m -0.02 -0.24% 8.38 8.41m 4,042
10/09/19 8.24 8.65 8.16 8.40 582.23k 0.16 1.94% 8.40 4.92m 2,529
10/08/19 8.71 8.91 8.15 8.24 1.24m -0.98 -10.63% 8.24 10.55m 6,132
10/07/19 9.24 9.31 9.01 9.22 559.36k 0.10 1.10% 9.22 5.14m 3,159
10/04/19 8.71 9.15 8.71 9.12 597.68k 0.47 5.43% 9.12 5.37m 2,567
10/03/19 8.60 8.88 8.35 8.65 790.92k -0.05 -0.57% 8.65 6.8m 3,460
10/02/19 8.93 9.04 8.50 8.70 768.18k -0.33 -3.65% 8.70 6.68m 2,946
10/01/19 9.00 9.20 8.68 9.03 728.1k 0.09 1.01% 9.03 6.52m 3,340
09/30/19 9.00 9.55 8.86 8.94 969.3k -0.06 -0.67% 8.94 8.83m 3,698
09/27/19 9.72 9.93 8.75 9.00 1.33m -0.60 -6.25% 9.00 12.29m 5,831
09/26/19 8.95 9.65 8.95 9.60 1.28m 0.65 7.26% 9.60 12.04m 6,492
09/25/19 8.50 8.96 8.50 8.95 1.05m 0.49 5.79% 8.95 9.27m 5,483
09/24/19 8.60 8.80 8.45 8.46 530.22k -0.09 -1.05% 8.46 4.57m 3,648
09/23/19 8.50 8.8399 8.4201 8.55 551.04k 0.07 0.83% 8.55 4.72m 2,981
09/20/19 8.64 8.72 8.48 8.48 687k -0.06 -0.70% 8.48 5.9m 3,012