U.S. markets closed

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.6300+0.1500 (+10.14%)
Al cierre: 04:00PM EDT
1.6800 +0.05 (+3.07%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241.50001.73001.49001.63001.6300381,763
02 may 20241.44001.49001.41001.48001.4800142,600
01 may 20241.45001.49001.41001.42001.4200164,500
30 abr 20241.41001.47001.40001.46001.460043,300
29 abr 20241.39001.48001.39001.41001.4100275,300
26 abr 20241.47001.48001.39001.44001.4400136,600
25 abr 20241.45001.47001.41001.45001.450082,100
24 abr 20241.47001.47001.44001.46001.460076,100
23 abr 20241.51001.53001.44001.47001.4700185,900
22 abr 20241.55001.57001.50001.51001.5100123,700
19 abr 20241.54001.57001.50001.56001.5600227,100
18 abr 20241.51001.61001.50001.50001.5000155,900
17 abr 20241.54001.60001.50001.50001.5000133,500
16 abr 20241.57001.57001.50001.52001.5200171,500
15 abr 20241.60001.68001.53001.59001.5900175,100
12 abr 20241.65001.67001.59001.63001.6300117,400
11 abr 20241.66001.71001.56001.66001.6600265,800
10 abr 20241.70001.70001.63001.67001.6700148,600
09 abr 20241.81001.81001.65001.71001.7100154,000
08 abr 20241.76001.85001.65001.78001.7800284,300
05 abr 20241.82001.82001.69001.77001.7700171,600
04 abr 20241.87001.88001.72001.74001.7400181,100
03 abr 20241.77001.89001.74001.85001.8500141,000
02 abr 20241.81001.82001.69001.79001.7900243,400
01 abr 20241.91001.91001.71001.83001.8300188,000
28 mar 20241.88001.91001.81001.91001.9100101,900
27 mar 20241.91001.94001.84001.89001.8900229,500
26 mar 20241.68001.91001.67001.88001.8800475,800
25 mar 20241.84001.87001.63001.63001.6300675,200
22 mar 20241.91001.96001.79001.83001.8300397,400
21 mar 20241.99002.04001.82001.89001.8900539,300
20 mar 20242.02002.05001.95001.98001.9800288,800
19 mar 20242.05002.08002.00002.03002.0300217,500
18 mar 20242.06002.09002.00002.05002.0500206,700
15 mar 20242.14002.16002.01002.01002.0100437,200
14 mar 20242.04002.19002.00002.11002.1100280,500
13 mar 20242.10002.17002.05002.07002.0700194,500
12 mar 20242.23002.25002.11002.11002.1100271,600
11 mar 20242.33002.35002.20002.21002.2100171,500
08 mar 20242.27002.39002.27002.29002.2900186,900
07 mar 20242.38002.50002.25002.28002.2800459,300
06 mar 20242.25002.45002.25002.41002.4100407,300
05 mar 20242.29002.33002.19002.23002.2300162,600
04 mar 20242.24002.39002.24002.31002.3100249,000
01 mar 20242.08002.27002.08002.24002.2400226,600
29 feb 20242.04002.15002.04002.08002.0800333,200
28 feb 20242.05002.08002.00002.02002.0200507,100
27 feb 20242.04002.06001.96002.05002.0500451,600
26 feb 20242.15002.15002.00002.02002.0200883,200
23 feb 20242.17002.23002.10002.13002.1300526,200
22 feb 20242.18002.24002.13002.16002.1600294,500
21 feb 20242.22002.26002.14002.17002.1700721,400
20 feb 20242.35002.40002.20002.24002.2400710,800
16 feb 20242.36002.39002.31002.34002.3400241,500
15 feb 20242.38002.42002.31002.36002.3600341,500
14 feb 20242.30002.38002.30002.38002.3800278,900
13 feb 20242.39002.39002.28002.29002.2900445,400
12 feb 20242.47002.47002.34002.36002.3600404,800
09 feb 20242.35002.58002.33002.46002.46001,345,300
08 feb 20242.87002.90002.77002.85002.8500143,300
07 feb 20243.00003.05002.83002.86002.8600204,200
06 feb 20242.93003.08002.90003.08003.0800334,700
05 feb 20242.80002.98002.80002.92002.9200270,900
02 feb 20242.71002.85002.65002.82002.8200207,300
01 feb 20242.92002.92002.73002.74002.7400172,600
31 ene 20242.90003.08002.82002.87002.8700646,500
30 ene 20242.85002.89002.75002.85002.8500127,900
29 ene 20242.83002.92002.79002.85002.8500183,900
26 ene 20242.76002.94002.68002.88002.8800335,800
25 ene 20242.64002.76002.58002.68002.6800158,000
24 ene 20242.71002.73002.62002.65002.6500139,900
23 ene 20242.50002.71002.50002.65002.6500272,500
22 ene 20242.47002.58002.45002.48002.4800237,600
19 ene 20242.37002.48002.35002.43002.4300125,300
18 ene 20242.47002.47002.33002.39002.3900200,900
17 ene 20242.45002.47002.39002.43002.4300140,800
16 ene 20242.55002.58002.48002.51002.510092,100
12 ene 20242.48002.59002.42002.58002.5800231,500
11 ene 20242.44002.48002.34002.46002.4600113,100
10 ene 20242.47002.50002.43002.44002.440095,400
09 ene 20242.43002.55002.35002.47002.4700185,800
08 ene 20242.35002.46002.34002.45002.4500153,600
05 ene 20242.42002.44002.33002.35002.3500391,000
04 ene 20242.62002.66002.36002.41002.4100705,600
03 ene 20242.68002.68002.55002.62002.6200313,800
02 ene 20242.82002.87002.65002.69002.6900225,400
29 dic 20232.80002.87002.71002.72002.7200617,500
28 dic 20232.98003.15002.74002.84002.8400613,300
27 dic 20233.14003.23002.92002.99002.9900716,300
26 dic 20232.77003.22002.77003.07003.0700976,400
22 dic 20232.77002.80002.69002.75002.7500250,300
21 dic 20232.77002.80002.61002.67002.6700240,800
20 dic 20232.77002.87002.65002.72002.7200376,700
19 dic 20232.67002.79002.51002.74002.7400472,400
18 dic 20232.75002.80002.65002.67002.6700191,200
15 dic 20232.84002.89002.68002.74002.7400604,700
14 dic 20232.89002.92002.75002.83002.8300311,600
13 dic 20232.65002.81002.56002.79002.7900471,100
12 dic 20232.70002.72002.63002.63002.6300272,900
11 dic 20232.65002.73002.56002.71002.7100277,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...