Cel-Sci Corporation Common Stockのデータ

Cel-Sci Corporation Common Stockの基本情報

名前 Cel-Sci Corporation Common Stock
ティッカー CVM
国 United States
上場年 nan
セクター Health Care

Cel-Sci Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.23 21.28 24.0 21.28 1205800.0 21.28
2021-02-12 23.75 22.25 22.71 23.55 587500.0 23.55
2021-02-11 23.49 22.22 22.85 23.06 478200.0 23.06
2021-02-10 24.08 22.01 23.6 22.57 760600.0 22.57
2021-02-09 24.85 23.5 24.41 23.57 528200.0 23.57
2021-02-08 24.43 21.2 21.64 24.43 1062100.0 24.43
2021-02-05 23.91 20.75 20.97 23.59 1389900.0 23.59
2021-02-04 21.91 20.44 21.16 20.97 971100.0 20.97
2021-02-03 23.51 19.55 23.51 20.54 1650600.0 20.54
2021-02-02 25.57 21.64 25.56 22.72 1605300.0 22.72
2021-02-01 27.89 24.34 25.5 27.64 2030500.0 27.64
2021-01-29 26.74 21.54 23.38 24.95 3883200.0 24.95
2021-01-28 35.0 18.68 27.05 19.4 5672400.0 19.4
2021-01-27 40.91 13.95 14.25 25.0 14728500.0 25.0
2021-01-26 15.31 14.35 14.85 14.49 647100.0 14.49
2021-01-25 15.34 14.25 14.5 14.97 745500.0 14.97
2021-01-22 14.36 13.7 14.22 14.25 527700.0 14.25
2021-01-21 14.81 14.19 14.81 14.19 566000.0 14.19
2021-01-20 15.18 14.43 15.09 14.45 599200.0 14.45
2021-01-19 15.15 14.16 14.5 15.01 957200.0 15.01
2021-01-15 14.49 13.52 13.61 14.27 1113700.0 14.27
2021-01-14 13.48 13.2 13.3 13.47 312100.0 13.47
2021-01-13 13.74 13.13 13.74 13.2 440800.0 13.2
2021-01-12 13.88 13.17 13.7 13.48 400800.0 13.48
2021-01-11 13.99 13.15 13.57 13.31 565800.0 13.31
2021-01-08 14.21 13.15 14.21 13.9 685500.0 13.9
2021-01-07 13.95 13.11 13.69 13.5 527200.0 13.5
2021-01-06 13.77 12.52 12.7 13.76 883800.0 13.76
2021-01-05 12.76 12.0 12.22 12.52 549700.0 12.52
2021-01-04 12.55 11.88 12.07 12.0 729800.0 12.0
2020-12-31 12.08 11.65 12.02 11.66 586900.0 11.66
2020-12-30 12.83 11.9 12.27 12.1 616500.0 12.1
2020-12-29 12.9 12.05 12.75 12.15 498300.0 12.15
2020-12-28 13.09 12.31 13.0 12.74 628100.0 12.74
2020-12-24 13.58 12.75 13.35 12.81 547200.0 12.81
2020-12-23 14.4 13.14 14.34 13.41 784500.0 13.41
2020-12-22 14.48 13.66 13.84 14.35 604900.0 14.35
2020-12-21 14.24 12.75 13.0 13.53 746600.0 13.53
2020-12-18 13.79 12.83 13.6 13.08 1059300.0 13.08
2020-12-17 13.84 13.04 13.84 13.37 536900.0 13.37
2020-12-16 14.29 13.49 13.93 13.49 441100.0 13.49
2020-12-15 14.57 13.82 14.11 13.99 407900.0 13.99
2020-12-14 14.62 13.96 14.42 14.15 575500.0 14.15
2020-12-11 14.72 13.6 14.11 14.47 734300.0 14.47
2020-12-10 14.83 13.92 14.5 14.04 993000.0 14.04
2020-12-09 14.47 13.55 14.2 14.31 1254300.0 14.31
2020-12-08 16.1 14.55 16.0 15.42 1279400.0 15.42
2020-12-07 14.5 12.15 12.25 14.24 1410300.0 14.24
2020-12-04 12.2 11.75 12.2 12.02 296400.0 12.02
2020-12-03 12.28 11.76 12.28 11.92 307400.0 11.92
2020-12-02 12.55 12.0 12.28 12.37 269400.0 12.37
2020-12-01 12.94 12.0 12.68 12.28 478000.0 12.28
2020-11-30 13.18 12.44 12.62 12.5 459600.0 12.5
2020-11-27 12.94 12.5 12.5 12.94 204100.0 12.94
2020-11-25 12.62 12.14 12.14 12.49 310000.0 12.49
2020-11-24 12.9 12.0 12.9 12.28 440800.0 12.28
2020-11-23 12.6 12.0 12.6 12.49 364700.0 12.49
2020-11-20 12.31 11.13 11.28 12.21 431400.0 12.21
2020-11-19 11.84 11.29 11.75 11.37 287200.0 11.37
2020-11-18 12.03 11.44 11.77 11.58 359600.0 11.58
2020-11-17 12.21 11.4 12.12 11.61 426600.0 11.61
2020-11-16 12.96 11.98 12.96 12.24 437300.0 12.24
2020-11-13 12.96 12.46 12.55 12.67 283700.0 12.67
2020-11-12 12.74 11.93 12.04 12.45 252600.0 12.45
2020-11-11 12.68 11.82 12.47 12.09 306100.0 12.09
2020-11-10 12.49 11.37 11.44 12.48 511500.0 12.48
2020-11-09 12.28 11.06 12.18 11.47 516400.0 11.47
2020-11-06 12.24 11.33 12.0 11.57 254300.0 11.57
2020-11-05 12.49 11.52 11.78 11.97 344100.0 11.97
2020-11-04 11.63 10.93 11.27 11.58 483800.0 11.58
2020-11-03 11.79 10.76 11.77 11.05 894600.0 11.05
2020-11-02 12.38 11.4 12.2 11.56 701800.0 11.56
2020-10-30 12.5 11.91 12.5 12.03 307400.0 12.03
2020-10-29 12.68 11.87 12.34 12.55 411000.0 12.55
2020-10-28 13.21 12.28 13.15 12.33 507600.0 12.33
2020-10-27 13.73 12.85 13.05 13.35 489700.0 13.35
2020-10-26 13.3 12.65 13.11 12.93 506500.0 12.93
2020-10-23 13.89 13.01 13.76 13.11 401900.0 13.11
2020-10-22 13.96 12.75 13.0 13.76 769900.0 13.76
2020-10-21 13.88 12.79 13.8 12.79 707600.0 12.79
2020-10-20 15.19 13.61 14.9 13.77 883500.0 13.77
2020-10-19 16.11 14.93 16.02 15.0 603400.0 15.0
2020-10-16 16.7 15.7 16.5 16.02 772000.0 16.02
2020-10-15 16.68 15.13 15.31 16.62 682200.0 16.62
2020-10-14 15.66 15.05 15.2 15.51 305300.0 15.51
2020-10-13 15.21 14.8 14.8 15.2 247200.0 15.2
2020-10-12 15.23 14.2 14.68 14.8 469800.0 14.8
2020-10-09 15.12 14.58 14.92 14.87 287300.0 14.87
2020-10-08 15.61 14.5 14.62 14.86 962200.0 14.86
2020-10-07 14.83 14.14 14.15 14.51 507000.0 14.51
2020-10-06 14.8 13.69 13.99 14.12 628800.0 14.12
2020-10-05 14.2 13.3 13.4 13.95 449200.0 13.95
2020-10-02 13.78 12.8 12.95 13.57 339300.0 13.57
2020-10-01 13.48 12.56 12.75 13.41 404400.0 13.41
2020-09-30 12.82 12.04 12.27 12.75 326500.0 12.75
2020-09-29 12.59 12.09 12.19 12.32 249100.0 12.32
2020-09-28 12.68 11.9 12.65 12.0 411000.0 12.0
2020-09-25 12.93 12.31 12.31 12.72 251300.0 12.72
2020-09-24 13.09 12.4 12.84 12.47 279800.0 12.47
2020-09-23 13.65 12.7 13.62 12.8 368700.0 12.8
2020-09-22 13.79 13.15 13.34 13.42 320200.0 13.42
2020-09-21 14.5 13.39 14.5 13.47 469900.0 13.47
2020-09-18 14.47 12.53 13.0 14.34 2804100.0 14.34
2020-09-17 12.9 12.31 12.57 12.73 264500.0 12.73
2020-09-16 12.89 12.12 12.8 12.78 472100.0 12.78
2020-09-15 13.01 11.29 12.77 12.8 1254000.0 12.8
2020-09-14 13.66 12.62 13.5 12.99 646200.0 12.99
2020-09-11 14.08 13.17 13.98 13.25 415600.0 13.25
2020-09-10 14.14 13.61 13.72 13.74 386700.0 13.74
2020-09-09 14.35 13.6 14.19 13.8 407000.0 13.8
2020-09-08 14.49 13.5 13.81 14.09 409100.0 14.09
2020-09-04 13.79 12.88 13.7 13.56 510400.0 13.56
2020-09-03 13.99 13.37 13.92 13.55 462800.0 13.55
2020-09-02 14.3 13.56 14.3 13.88 545400.0 13.88
2020-09-01 14.37 12.91 12.91 14.16 805400.0 14.16
2020-08-31 13.59 12.75 13.4 12.93 427700.0 12.93
2020-08-28 13.84 13.29 13.57 13.48 307000.0 13.48
2020-08-27 13.93 12.76 12.92 13.67 448000.0 13.67
2020-08-26 13.15 12.68 12.98 13.02 406900.0 13.02
2020-08-25 13.33 12.77 13.33 12.97 368500.0 12.97
2020-08-24 13.8 12.59 12.95 13.16 639400.0 13.16
2020-08-21 12.8 12.2 12.4 12.75 369900.0 12.75
2020-08-20 12.65 12.27 12.54 12.5 246600.0 12.5
2020-08-19 12.82 12.34 12.42 12.45 312200.0 12.45
2020-08-18 12.73 12.05 12.69 12.29 367700.0 12.29
2020-08-17 12.77 12.1 12.56 12.53 321000.0 12.53
2020-08-14 13.06 12.42 13.05 12.71 287100.0 12.71
2020-08-13 13.23 12.51 12.63 13.05 425400.0 13.05
2020-08-12 12.68 11.55 11.92 12.44 524500.0 12.44
2020-08-11 12.31 11.44 12.0 11.69 443900.0 11.69
2020-08-10 12.6 12.0 12.27 12.03 315800.0 12.03
2020-08-07 12.36 11.86 12.07 12.19 248500.0 12.19
2020-08-06 12.44 11.86 12.13 12.21 328100.0 12.21
2020-08-05 12.4 11.91 12.25 12.27 335700.0 12.27
2020-08-04 12.59 12.0 12.03 12.04 307900.0 12.04
2020-08-03 12.75 12.0 12.75 12.71 397400.0 12.71
2020-07-31 13.02 12.09 12.6 12.51 475000.0 12.51
2020-07-30 12.71 11.83 12.2 12.5 480100.0 12.5
2020-07-29 12.96 12.05 12.86 12.19 615600.0 12.19
2020-07-28 13.5 12.81 13.33 12.84 399500.0 12.84
2020-07-27 13.71 12.91 13.4 13.26 540600.0 13.26
2020-07-24 13.98 12.51 13.25 13.29 862400.0 13.29
2020-07-23 13.32 12.7 12.9 13.02 365400.0 13.02
2020-07-22 13.49 12.61 13.42 13.13 605200.0 13.13
2020-07-21 13.65 13.0 13.41 13.25 428800.0 13.25
2020-07-20 14.4 13.01 14.04 13.4 855000.0 13.4
2020-07-17 14.64 14.03 14.4 14.46 487000.0 14.46
2020-07-16 14.49 13.63 13.75 14.4 398100.0 14.4
2020-07-15 13.97 13.28 13.85 13.83 407100.0 13.83
2020-07-14 14.04 13.06 13.87 13.86 542000.0 13.86
2020-07-13 14.51 13.61 14.24 13.86 777500.0 13.86
2020-07-10 14.9 14.13 14.8 14.3 447700.0 14.3
2020-07-09 14.74 13.65 13.86 14.54 506200.0 14.54
2020-07-08 14.19 13.6 13.81 14.0 598900.0 14.0
2020-07-07 14.32 13.55 13.68 13.78 510600.0 13.78
2020-07-06 14.24 13.58 13.84 14.13 431700.0 14.13
2020-07-02 14.49 12.91 14.47 13.53 1279700.0 13.53
2020-07-01 15.1 14.03 14.75 14.36 631200.0 14.36
2020-06-30 15.61 14.71 15.05 14.92 1012100.0 14.92
2020-06-29 16.41 15.09 15.2 15.73 838600.0 15.73
2020-06-26 16.09 14.79 15.33 15.24 1062600.0 15.24
2020-06-25 17.1 15.25 17.0 15.89 1093500.0 15.89
2020-06-24 17.1 14.94 15.1 16.78 2371300.0 16.78
2020-06-23 15.79 14.51 15.25 15.02 847300.0 15.02
2020-06-22 15.15 13.4 13.71 15.04 882500.0 15.04
2020-06-19 14.45 13.42 13.81 13.64 3112500.0 13.64
2020-06-18 14.7 13.82 14.48 13.99 400500.0 13.99
2020-06-17 14.42 13.79 14.0 14.29 377600.0 14.29
2020-06-16 13.97 13.0 13.47 13.97 418000.0 13.97
2020-06-15 13.16 12.12 12.78 12.97 563700.0 12.97
2020-06-12 13.92 12.5 13.78 12.92 535200.0 12.92
2020-06-11 14.17 13.11 13.51 13.14 436000.0 13.14
2020-06-10 14.69 13.5 14.3 13.9 520900.0 13.9
2020-06-09 14.65 14.01 14.65 14.14 338600.0 14.14
2020-06-08 14.82 13.9 14.82 14.46 612000.0 14.46
2020-06-05 14.38 13.68 14.0 14.2 544700.0 14.2
2020-06-04 14.2 13.6 13.76 13.69 257800.0 13.69
2020-06-03 14.89 13.66 14.89 13.87 411200.0 13.87
2020-06-02 14.51 13.58 13.82 14.42 396200.0 14.42
2020-06-01 14.41 13.65 14.24 13.99 694100.0 13.99
2020-05-29 13.5 11.86 12.08 13.33 1099000.0 13.33
2020-05-28 12.75 11.86 12.45 12.08 1082700.0 12.08
2020-05-27 13.4 11.82 13.4 12.19 1446400.0 12.19
2020-05-26 14.99 13.56 14.99 13.58 734900.0 13.58
2020-05-22 14.72 13.75 14.5 13.99 558800.0 13.99
2020-05-21 14.79 13.75 14.5 14.4 550900.0 14.4
2020-05-20 15.66 14.05 15.16 14.47 1022000.0 14.47
2020-05-19 15.88 15.23 15.45 15.36 443300.0 15.36
2020-05-18 16.49 14.81 16.16 15.27 867800.0 15.27
2020-05-15 16.11 15.02 15.02 15.7 549200.0 15.7
2020-05-14 15.47 14.1 14.78 15.41 551700.0 15.41
2020-05-13 16.19 14.5 16.0 14.69 808700.0 14.69
2020-05-12 16.58 15.11 15.45 15.75 786000.0 15.75
2020-05-11 15.74 14.05 14.59 15.44 963100.0 15.44
2020-05-08 14.93 13.55 14.0 14.59 888100.0 14.59
2020-05-07 14.11 12.76 13.94 13.64 1116600.0 13.64
2020-05-06 14.28 12.22 14.28 12.54 1557700.0 12.54
2020-05-05 15.73 13.58 14.83 13.81 1326300.0 13.81
2020-05-04 18.0 13.7 17.77 13.8 2806700.0 13.8
2020-05-01 17.4 15.5 17.03 16.36 1092800.0 16.36
2020-04-30 17.88 15.4 16.55 17.6 1263100.0 17.6
2020-04-29 16.52 15.06 15.48 16.43 823500.0 16.43
2020-04-28 16.23 14.55 16.0 14.96 789700.0 14.96
2020-04-27 16.49 14.9 15.0 15.18 1227300.0 15.18
2020-04-24 15.0 12.38 12.67 14.52 1668600.0 14.52
2020-04-23 12.68 11.85 12.09 12.33 700200.0 12.33
2020-04-22 11.9 11.36 11.81 11.72 327800.0 11.72
2020-04-21 11.55 10.58 10.58 11.43 475500.0 11.43
2020-04-20 11.08 10.37 10.89 10.42 650600.0 10.42
2020-04-17 12.16 10.64 12.01 10.93 851700.0 10.93
2020-04-16 12.25 11.59 12.0 11.86 452800.0 11.86
2020-04-15 11.99 11.24 11.36 11.74 468400.0 11.74
2020-04-14 12.45 11.57 12.39 11.66 472700.0 11.66
2020-04-13 12.25 11.42 12.1 12.12 370400.0 12.12
2020-04-09 12.19 11.62 11.62 12.11 441900.0 12.11
2020-04-08 11.85 11.27 11.61 11.79 294900.0 11.79
2020-04-07 11.9 11.22 11.79 11.49 445700.0 11.49
2020-04-06 11.39 10.0 10.15 11.16 504600.0 11.16
2020-04-03 10.3 9.66 10.28 9.75 444200.0 9.75
2020-04-02 10.78 9.64 10.21 10.2 532700.0 10.2
2020-04-01 11.48 10.03 11.3 10.12 601300.0 10.12
2020-03-31 11.91 11.31 11.62 11.54 321800.0 11.54
2020-03-30 11.98 11.23 11.57 11.81 403600.0 11.81
2020-03-27 12.21 11.55 11.99 11.62 453500.0 11.62
2020-03-26 12.2 11.7 11.74 12.11 527200.0 12.11
2020-03-25 12.2 11.41 12.2 11.76 891600.0 11.76
2020-03-24 12.48 11.59 12.48 11.59 1446300.0 11.59
2020-03-23 13.75 12.0 12.4 12.87 1095500.0 12.87
2020-03-20 12.95 11.41 12.05 11.95 1322900.0 11.95
2020-03-19 12.95 10.95 11.16 11.68 954900.0 11.68
2020-03-18 11.3 9.8 9.83 11.1 752900.0 11.1
2020-03-17 10.75 8.9 9.01 10.73 894400.0 10.73
2020-03-16 9.49 8.1 8.11 9.15 679500.0 9.15
2020-03-13 10.04 8.7 10.04 10.02 839500.0 10.02
2020-03-12 10.3 8.11 8.19 8.79 984400.0 8.79
2020-03-11 11.47 9.35 11.32 9.74 1279800.0 9.74
2020-03-10 13.74 9.1 13.11 11.11 2381400.0 11.11
2020-03-09 15.84 12.01 14.65 13.0 1958000.0 13.0
2020-03-06 13.75 12.5 12.5 13.75 942300.0 13.75
2020-03-05 13.73 11.89 11.89 12.81 824600.0 12.81
2020-03-04 12.71 11.8 12.52 12.49 481300.0 12.49
2020-03-03 13.36 11.58 13.0 12.15 857800.0 12.15
2020-03-02 12.69 10.27 10.27 12.55 1462700.0 12.55
2020-02-28 11.1 10.0 10.25 10.97 1251000.0 10.97
2020-02-27 13.54 9.77 13.5 10.94 2672500.0 10.94
2020-02-26 16.32 6.35 15.86 10.83 6066700.0 10.83
2020-02-25 16.92 15.68 16.62 16.35 731800.0 16.35
2020-02-24 16.88 15.5 15.75 16.68 924600.0 16.68
2020-02-21 17.05 16.03 16.96 16.49 946800.0 16.49
2020-02-20 17.8 16.36 16.49 17.05 1347400.0 17.05
2020-02-19 16.3 14.63 14.8 16.09 1369800.0 16.09
2020-02-18 14.7 13.86 14.01 14.66 472000.0 14.66