Historical Data for Cel-Sci Corporation (CVM)

$ 13.33   1.25 (+10.35%) Volume: 1.1m 8:00 PM EDT 29-May-2020
After Hours:  $ 13.65   0.32 (+2.40%) Volume: 55.78k 6:17 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 12.08 13.50 11.86 13.33 1.1m 1.25 10.35% 13.33 14.07m 6,053
05/28/20 12.45 12.75 11.86 12.08 1.08m -0.11 -0.90% 12.08 13.21m 6,871
05/27/20 13.40 13.40 11.82 12.19 1.45m -1.39 -10.24% 12.19 17.95m 7,730
05/26/20 14.99 14.99 13.56 13.58 732.79k -0.41 -2.93% 13.58 10.21m 4,816
05/22/20 14.50 14.72 13.75 13.99 557.63k -0.41 -2.85% 13.99 7.81m 4,111
05/21/20 14.50 14.79 13.75 14.40 550.16k -0.07 -0.48% 14.40 7.79m 3,554
05/20/20 15.16 15.66 14.05 14.47 1.02m -0.89 -5.79% 14.47 15.02m 6,581
05/19/20 15.45 15.88 15.23 15.36 443.3k 0.09 0.59% 15.36 6.89m 3,263
05/18/20 16.16 16.49 14.81 15.27 867.77k -0.43 -2.74% 15.27 13.47m 6,246
05/15/20 15.02 16.11 15.02 15.70 546.85k 0.29 1.88% 15.70 8.6m 3,597
05/14/20 14.78 15.47 14.10 15.41 551.73k 0.72 4.90% 15.41 8.23m 4,167
05/13/20 16.00 16.1899 14.50 14.69 807.3k -1.06 -6.73% 14.69 12.17m 6,445
05/12/20 15.45 16.58 15.11 15.75 785.96k 0.31 2.01% 15.75 12.52m 5,737
05/11/20 14.59 15.7399 14.05 15.44 963.06k 0.85 5.83% 15.44 14.47m 6,869
05/08/20 14.00 14.93 13.55 14.59 888.06k 0.95 6.96% 14.59 12.71m 6,201
05/07/20 13.94 14.11 12.76 13.64 1.12m 1.10 8.77% 13.64 14.97m 7,399
05/06/20 14.28 14.28 12.22 12.54 1.56m -1.27 -9.20% 12.54 20.11m 9,808
05/05/20 14.83 15.73 13.58 13.81 1.33m 0.01 0.07% 13.81 18.92m 10,913
05/04/20 17.77 18.00 13.70 13.80 2.8m -2.56 -15.65% 13.80 42.62m 19,422
05/01/20 17.03 17.40 15.50 16.36 1.09m -1.24 -7.05% 16.36 17.81m 6,806
04/30/20 16.55 17.88 15.40 17.60 1.26m 1.17 7.12% 17.60 21.29m 8,439