NYSE American - Delayed Quote • USD
CEL-SCI Corporation (CVM)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 76,100 |
Apr 23, 2024 | 1.5100 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 185,900 |
Apr 22, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 123,700 |
Apr 19, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 227,100 |
Apr 18, 2024 | 1.5100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 155,900 |
Apr 17, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 133,500 |
Apr 16, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 171,500 |
Apr 15, 2024 | 1.6000 | 1.6800 | 1.5300 | 1.5900 | 1.5900 | 175,100 |
Apr 12, 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 117,400 |
Apr 11, 2024 | 1.6600 | 1.7100 | 1.5600 | 1.6600 | 1.6600 | 265,800 |
Apr 10, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 148,600 |
Apr 9, 2024 | 1.8100 | 1.8100 | 1.6500 | 1.7100 | 1.7100 | 154,000 |
Apr 8, 2024 | 1.7600 | 1.8500 | 1.6500 | 1.7800 | 1.7800 | 284,300 |
Apr 5, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 171,600 |
Apr 4, 2024 | 1.8700 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 181,100 |
Apr 3, 2024 | 1.7700 | 1.8900 | 1.7400 | 1.8500 | 1.8500 | 141,000 |
Apr 2, 2024 | 1.8100 | 1.8200 | 1.6900 | 1.7900 | 1.7900 | 243,400 |
Apr 1, 2024 | 1.9100 | 1.9100 | 1.7100 | 1.8300 | 1.8300 | 188,000 |
Mar 28, 2024 | 1.8800 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 101,900 |
Mar 27, 2024 | 1.9100 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 229,500 |
Mar 26, 2024 | 1.6800 | 1.9100 | 1.6700 | 1.8800 | 1.8800 | 475,800 |
Mar 25, 2024 | 1.8400 | 1.8700 | 1.6300 | 1.6300 | 1.6300 | 675,200 |
Mar 22, 2024 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 397,400 |
Mar 21, 2024 | 1.9900 | 2.0400 | 1.8200 | 1.8900 | 1.8900 | 539,300 |
Mar 20, 2024 | 2.0200 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 288,800 |
Mar 19, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 217,500 |
Mar 18, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 206,700 |
Mar 15, 2024 | 2.1400 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 437,200 |
Mar 14, 2024 | 2.0400 | 2.1900 | 2.0000 | 2.1100 | 2.1100 | 280,500 |
Mar 13, 2024 | 2.1000 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 194,500 |
Mar 12, 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 271,600 |
Mar 11, 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 171,500 |
Mar 8, 2024 | 2.2700 | 2.3900 | 2.2700 | 2.2900 | 2.2900 | 186,900 |
Mar 7, 2024 | 2.3800 | 2.5000 | 2.2500 | 2.2800 | 2.2800 | 459,300 |
Mar 6, 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 407,300 |
Mar 5, 2024 | 2.2900 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 162,600 |
Mar 4, 2024 | 2.2400 | 2.3900 | 2.2400 | 2.3100 | 2.3100 | 249,000 |
Mar 1, 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2400 | 2.2400 | 226,600 |
Feb 29, 2024 | 2.0400 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 333,200 |
Feb 28, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 507,100 |
Feb 27, 2024 | 2.0400 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 451,600 |
Feb 26, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 883,200 |
Feb 23, 2024 | 2.1700 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 526,200 |
Feb 22, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 294,500 |
Feb 21, 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 721,400 |
Feb 20, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 710,800 |
Feb 16, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 241,500 |
Feb 15, 2024 | 2.3800 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 341,500 |
Feb 14, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 278,900 |
Feb 13, 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 445,400 |
Feb 12, 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3600 | 2.3600 | 404,800 |
Feb 9, 2024 | 2.3500 | 2.5800 | 2.3300 | 2.4600 | 2.4600 | 1,345,300 |
Feb 8, 2024 | 2.8700 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 143,300 |
Feb 7, 2024 | 3.0000 | 3.0500 | 2.8300 | 2.8600 | 2.8600 | 204,200 |
Feb 6, 2024 | 2.9300 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 334,700 |
Feb 5, 2024 | 2.8000 | 2.9800 | 2.8000 | 2.9200 | 2.9200 | 270,900 |
Feb 2, 2024 | 2.7100 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 207,300 |
Feb 1, 2024 | 2.9200 | 2.9200 | 2.7300 | 2.7400 | 2.7400 | 172,600 |
Jan 31, 2024 | 2.9000 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 646,500 |
Jan 30, 2024 | 2.8500 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 127,900 |
Jan 29, 2024 | 2.8300 | 2.9200 | 2.7900 | 2.8500 | 2.8500 | 183,900 |
Jan 26, 2024 | 2.7600 | 2.9400 | 2.6800 | 2.8800 | 2.8800 | 335,800 |
Jan 25, 2024 | 2.6400 | 2.7600 | 2.5800 | 2.6800 | 2.6800 | 158,000 |
Jan 24, 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 139,900 |
Jan 23, 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6500 | 2.6500 | 272,500 |
Jan 22, 2024 | 2.4700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 237,600 |
Jan 19, 2024 | 2.3700 | 2.4800 | 2.3500 | 2.4300 | 2.4300 | 125,300 |
Jan 18, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3900 | 2.3900 | 200,900 |
Jan 17, 2024 | 2.4500 | 2.4700 | 2.3900 | 2.4300 | 2.4300 | 140,800 |
Jan 16, 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 92,100 |
Jan 12, 2024 | 2.4800 | 2.5900 | 2.4200 | 2.5800 | 2.5800 | 231,500 |
Jan 11, 2024 | 2.4400 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 113,100 |
Jan 10, 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 95,400 |
Jan 9, 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4700 | 2.4700 | 185,800 |
Jan 8, 2024 | 2.3500 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 153,600 |
Jan 5, 2024 | 2.4200 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 391,000 |
Jan 4, 2024 | 2.6200 | 2.6600 | 2.3600 | 2.4100 | 2.4100 | 705,600 |
Jan 3, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 313,800 |
Jan 2, 2024 | 2.8200 | 2.8700 | 2.6500 | 2.6900 | 2.6900 | 225,400 |
Dec 29, 2023 | 2.8000 | 2.8700 | 2.7100 | 2.7200 | 2.7200 | 617,500 |
Dec 28, 2023 | 2.9800 | 3.1500 | 2.7400 | 2.8400 | 2.8400 | 613,300 |
Dec 27, 2023 | 3.1400 | 3.2300 | 2.9200 | 2.9900 | 2.9900 | 716,300 |
Dec 26, 2023 | 2.7700 | 3.2200 | 2.7700 | 3.0700 | 3.0700 | 976,400 |
Dec 22, 2023 | 2.7700 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 250,300 |
Dec 21, 2023 | 2.7700 | 2.8000 | 2.6100 | 2.6700 | 2.6700 | 240,800 |
Dec 20, 2023 | 2.7700 | 2.8700 | 2.6500 | 2.7200 | 2.7200 | 376,700 |
Dec 19, 2023 | 2.6700 | 2.7900 | 2.5100 | 2.7400 | 2.7400 | 472,400 |
Dec 18, 2023 | 2.7500 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 191,200 |
Dec 15, 2023 | 2.8400 | 2.8900 | 2.6800 | 2.7400 | 2.7400 | 604,700 |
Dec 14, 2023 | 2.8900 | 2.9200 | 2.7500 | 2.8300 | 2.8300 | 311,600 |
Dec 13, 2023 | 2.6500 | 2.8100 | 2.5600 | 2.7900 | 2.7900 | 471,100 |
Dec 12, 2023 | 2.7000 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 272,900 |
Dec 11, 2023 | 2.6500 | 2.7300 | 2.5600 | 2.7100 | 2.7100 | 277,500 |
Dec 8, 2023 | 2.6200 | 2.7900 | 2.6200 | 2.6600 | 2.6600 | 306,900 |
Dec 7, 2023 | 2.6800 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 247,600 |
Dec 6, 2023 | 2.9000 | 2.9000 | 2.6300 | 2.6600 | 2.6600 | 569,800 |
Dec 5, 2023 | 2.8100 | 2.9500 | 2.7400 | 2.8500 | 2.8500 | 806,500 |
Dec 4, 2023 | 2.1500 | 2.9400 | 2.1400 | 2.8000 | 2.8000 | 2,894,700 |
Dec 1, 2023 | 2.2200 | 2.2700 | 2.0500 | 2.0700 | 2.0700 | 714,300 |
Nov 30, 2023 | 2.3100 | 2.3500 | 2.2100 | 2.2500 | 2.2500 | 639,000 |
Nov 29, 2023 | 2.4800 | 2.6400 | 2.2500 | 2.2500 | 2.2500 | 935,700 |
Nov 28, 2023 | 2.6000 | 2.6700 | 2.4200 | 2.4500 | 2.4500 | 652,900 |
Nov 27, 2023 | 2.5300 | 2.7100 | 2.4700 | 2.6000 | 2.6000 | 772,600 |
Nov 24, 2023 | 2.3500 | 2.5700 | 2.3000 | 2.5200 | 2.5200 | 618,800 |
Nov 22, 2023 | 2.4800 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 374,300 |
Nov 21, 2023 | 2.3500 | 2.5300 | 2.3400 | 2.4800 | 2.4800 | 697,800 |
Nov 20, 2023 | 2.1600 | 2.5200 | 2.1600 | 2.4200 | 2.4200 | 1,041,700 |
Nov 17, 2023 | 2.2100 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | 598,600 |
Nov 16, 2023 | 2.2500 | 2.3700 | 2.0800 | 2.2300 | 2.2300 | 2,964,500 |
Nov 15, 2023 | 2.7900 | 2.9900 | 2.7600 | 2.8800 | 2.8800 | 644,100 |
Nov 14, 2023 | 2.4500 | 2.8700 | 2.3700 | 2.7200 | 2.7200 | 761,100 |
Nov 13, 2023 | 2.3000 | 2.5200 | 2.2200 | 2.4500 | 2.4500 | 422,500 |
Nov 10, 2023 | 2.4000 | 2.4900 | 2.1900 | 2.3400 | 2.3400 | 744,700 |
Nov 9, 2023 | 2.4900 | 2.5200 | 2.3500 | 2.3900 | 2.3900 | 734,000 |
Nov 8, 2023 | 2.2400 | 2.6300 | 2.0600 | 2.5500 | 2.5500 | 1,292,700 |
Nov 7, 2023 | 2.4000 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 1,170,400 |
Nov 6, 2023 | 2.0400 | 2.3600 | 2.0400 | 2.3300 | 2.3300 | 2,119,200 |
Nov 3, 2023 | 1.9000 | 2.1400 | 1.8500 | 2.0000 | 2.0000 | 1,327,100 |
Nov 2, 2023 | 1.6600 | 1.9300 | 1.6600 | 1.8500 | 1.8500 | 1,380,600 |
Nov 1, 2023 | 1.6200 | 1.7100 | 1.5400 | 1.6600 | 1.6600 | 764,400 |
Oct 31, 2023 | 1.3500 | 1.7300 | 1.3400 | 1.6300 | 1.6300 | 2,249,300 |
Oct 30, 2023 | 1.2000 | 1.4000 | 1.1700 | 1.3100 | 1.3100 | 948,400 |
Oct 27, 2023 | 1.3800 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 597,700 |
Oct 26, 2023 | 1.3800 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 510,700 |
Oct 25, 2023 | 1.4000 | 1.5100 | 1.3700 | 1.4100 | 1.4100 | 965,700 |
Oct 24, 2023 | 1.4500 | 1.5600 | 1.2200 | 1.5300 | 1.5300 | 4,332,200 |
Oct 23, 2023 | 1.1200 | 2.3100 | 1.0400 | 1.5100 | 1.5100 | 41,102,100 |
Oct 20, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 226,200 |
Oct 19, 2023 | 1.1400 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 149,000 |
Oct 18, 2023 | 1.1900 | 1.2400 | 1.1200 | 1.1200 | 1.1200 | 166,200 |
Oct 17, 2023 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 217,600 |
Oct 16, 2023 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 96,200 |
Oct 13, 2023 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 209,900 |
Oct 12, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 129,800 |
Oct 11, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 80,300 |
Oct 10, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 164,100 |
Oct 9, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 197,400 |
Oct 6, 2023 | 1.1000 | 1.3100 | 1.1000 | 1.1900 | 1.1900 | 500,800 |
Oct 5, 2023 | 1.1700 | 1.2200 | 1.0900 | 1.0900 | 1.0900 | 236,600 |
Oct 4, 2023 | 1.1600 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 148,800 |
Oct 3, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 252,300 |
Oct 2, 2023 | 1.2300 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 160,200 |
Sep 29, 2023 | 1.2300 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 135,800 |
Sep 28, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 105,800 |
Sep 27, 2023 | 1.1800 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 108,100 |
Sep 26, 2023 | 1.2100 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | 277,400 |
Sep 25, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 366,800 |
Sep 22, 2023 | 1.2300 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 144,800 |
Sep 21, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 83,100 |
Sep 20, 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 188,100 |
Sep 19, 2023 | 1.2300 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 279,800 |
Sep 18, 2023 | 1.2500 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 114,500 |
Sep 15, 2023 | 1.2400 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 144,900 |
Sep 14, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 142,100 |
Sep 13, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 34,800 |
Sep 12, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 125,300 |
Sep 11, 2023 | 1.2100 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 264,300 |
Sep 8, 2023 | 1.2300 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 211,700 |
Sep 7, 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 144,300 |
Sep 6, 2023 | 1.3100 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 259,200 |
Sep 5, 2023 | 1.3700 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 171,900 |
Sep 1, 2023 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 51,000 |
Aug 31, 2023 | 1.4000 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 126,600 |
Aug 30, 2023 | 1.4100 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 149,400 |
Aug 29, 2023 | 1.4000 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 216,600 |
Aug 28, 2023 | 1.4200 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 69,800 |
Aug 25, 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 130,000 |
Aug 24, 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 111,300 |
Aug 23, 2023 | 1.4100 | 1.5200 | 1.4000 | 1.4200 | 1.4200 | 251,400 |
Aug 22, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 137,300 |
Aug 21, 2023 | 1.2500 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 285,800 |
Aug 18, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 138,600 |
Aug 17, 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 117,400 |
Aug 16, 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 169,800 |
Aug 15, 2023 | 1.2300 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 382,100 |
Aug 14, 2023 | 1.2400 | 1.2600 | 1.0800 | 1.2400 | 1.2400 | 840,200 |
Aug 11, 2023 | 1.4100 | 1.4200 | 1.2200 | 1.2400 | 1.2400 | 486,400 |
Aug 10, 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 102,600 |
Aug 9, 2023 | 1.5000 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 300,800 |
Aug 8, 2023 | 1.3800 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 164,100 |
Aug 7, 2023 | 1.4900 | 1.4900 | 1.3300 | 1.3600 | 1.3600 | 521,900 |
Aug 4, 2023 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 330,600 |
Aug 3, 2023 | 1.5500 | 1.6100 | 1.4800 | 1.5700 | 1.5700 | 261,700 |
Aug 2, 2023 | 1.6100 | 1.6200 | 1.4500 | 1.5300 | 1.5300 | 527,000 |
Aug 1, 2023 | 1.6000 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 311,500 |
Jul 31, 2023 | 1.7500 | 1.7500 | 1.4900 | 1.5900 | 1.5900 | 739,200 |
Jul 28, 2023 | 1.7300 | 1.7400 | 1.5200 | 1.6600 | 1.6600 | 775,600 |
Jul 27, 2023 | 1.8500 | 1.8700 | 1.6800 | 1.7100 | 1.7100 | 385,000 |
Jul 26, 2023 | 1.7600 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 461,200 |
Jul 25, 2023 | 1.8800 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 642,300 |
Jul 24, 2023 | 1.9700 | 1.9700 | 1.7800 | 1.8700 | 1.8700 | 802,200 |
Jul 21, 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 477,700 |
Jul 20, 2023 | 2.1600 | 2.1600 | 1.9300 | 1.9700 | 1.9700 | 1,395,400 |
Jul 19, 2023 | 2.2000 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 569,300 |
Jul 18, 2023 | 2.2900 | 2.4900 | 2.1400 | 2.1900 | 2.1900 | 2,614,200 |
Jul 17, 2023 | 2.6100 | 2.9900 | 2.5700 | 2.8600 | 2.8600 | 1,129,800 |
Jul 14, 2023 | 2.3200 | 2.6000 | 2.1000 | 2.5600 | 2.5600 | 760,400 |
Jul 13, 2023 | 2.3400 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 126,600 |
Jul 12, 2023 | 2.4100 | 2.4400 | 2.1900 | 2.3700 | 2.3700 | 490,400 |
Jul 11, 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 376,100 |
Jul 10, 2023 | 2.4900 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 78,800 |
Jul 7, 2023 | 2.4500 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 115,300 |
Jul 6, 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4500 | 2.4500 | 115,800 |
Jul 5, 2023 | 2.5800 | 2.5800 | 2.3500 | 2.3800 | 2.3800 | 103,100 |
Jul 3, 2023 | 2.3800 | 2.5800 | 2.3800 | 2.5800 | 2.5800 | 100,700 |
Jun 30, 2023 | 2.4100 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 88,000 |
Jun 29, 2023 | 2.3200 | 2.4000 | 2.2600 | 2.3800 | 2.3800 | 61,600 |
Jun 28, 2023 | 2.2600 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 71,700 |
Jun 27, 2023 | 2.2600 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 130,100 |
Jun 26, 2023 | 2.2800 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 82,300 |
Jun 23, 2023 | 2.2500 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 134,400 |
Jun 22, 2023 | 2.3500 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 218,300 |
Jun 21, 2023 | 2.3600 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 134,400 |
Jun 20, 2023 | 2.5400 | 2.5500 | 2.3400 | 2.3500 | 2.3500 | 81,300 |
Jun 16, 2023 | 2.3100 | 2.6100 | 2.3000 | 2.5900 | 2.5900 | 252,500 |
Jun 15, 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 30,700 |
Jun 14, 2023 | 2.4800 | 2.4900 | 2.4200 | 2.4200 | 2.4200 | 32,200 |
Jun 13, 2023 | 2.5000 | 2.5300 | 2.4200 | 2.4700 | 2.4700 | 48,300 |
Jun 12, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 57,800 |
Jun 9, 2023 | 2.5600 | 2.5600 | 2.4200 | 2.4400 | 2.4400 | 72,100 |
Jun 8, 2023 | 2.5900 | 2.6500 | 2.4900 | 2.5500 | 2.5500 | 46,700 |
Jun 7, 2023 | 2.6000 | 2.6900 | 2.5800 | 2.5900 | 2.5900 | 72,400 |
Jun 6, 2023 | 2.5600 | 2.7100 | 2.5300 | 2.6300 | 2.6300 | 171,000 |
Jun 5, 2023 | 2.4800 | 2.5700 | 2.3800 | 2.5500 | 2.5500 | 95,400 |
Jun 2, 2023 | 2.4200 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 56,900 |
Jun 1, 2023 | 2.4100 | 2.4400 | 2.3700 | 2.4100 | 2.4100 | 51,400 |
May 31, 2023 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 51,100 |
May 30, 2023 | 2.4300 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 111,700 |
May 26, 2023 | 2.4000 | 2.4900 | 2.3400 | 2.4900 | 2.4900 | 56,400 |
May 25, 2023 | 2.4100 | 2.4700 | 2.3200 | 2.3500 | 2.3500 | 91,600 |
May 24, 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 59,400 |
May 23, 2023 | 2.7400 | 2.7400 | 2.3900 | 2.4500 | 2.4500 | 269,400 |
May 22, 2023 | 2.5900 | 2.7900 | 2.5900 | 2.7000 | 2.7000 | 119,100 |
May 19, 2023 | 2.5400 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 58,100 |
May 18, 2023 | 2.7000 | 2.7200 | 2.5300 | 2.5500 | 2.5500 | 74,300 |
May 17, 2023 | 2.6200 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 41,300 |
May 16, 2023 | 2.6700 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 137,200 |
May 15, 2023 | 2.4300 | 2.6500 | 2.4200 | 2.6000 | 2.6000 | 102,100 |
May 12, 2023 | 2.6700 | 2.7100 | 2.4000 | 2.4000 | 2.4000 | 152,500 |
May 11, 2023 | 2.7300 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 101,100 |
May 10, 2023 | 2.6600 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 171,900 |
May 9, 2023 | 2.5200 | 2.6800 | 2.4300 | 2.6000 | 2.6000 | 162,100 |
May 8, 2023 | 2.4100 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 100,500 |
May 5, 2023 | 2.3900 | 2.4900 | 2.3600 | 2.4300 | 2.4300 | 99,400 |
May 4, 2023 | 2.2000 | 2.4200 | 2.2000 | 2.3800 | 2.3800 | 145,800 |
May 3, 2023 | 2.3500 | 2.3800 | 2.2300 | 2.2400 | 2.2400 | 166,700 |
May 2, 2023 | 2.1500 | 2.3900 | 2.1400 | 2.3800 | 2.3800 | 324,400 |
May 1, 2023 | 2.1500 | 2.3000 | 2.1100 | 2.1900 | 2.1900 | 203,800 |
Apr 28, 2023 | 1.8800 | 2.1300 | 1.8600 | 2.1100 | 2.1100 | 1,529,800 |
Apr 27, 2023 | 2.2000 | 2.4000 | 2.1200 | 2.1300 | 2.1300 | 590,800 |
Apr 26, 2023 | 2.3500 | 2.3800 | 2.1500 | 2.1900 | 2.1900 | 322,000 |
Apr 25, 2023 | 2.2500 | 2.4100 | 2.1200 | 2.4000 | 2.4000 | 429,400 |
Related Tickers
NWBO Northwest Biotherapeutics, Inc.
0.4601
-2.54%
CTXR Citius Pharmaceuticals, Inc.
0.7165
-6.62%
RVPH Reviva Pharmaceuticals Holdings, Inc.
3.0200
-1.31%
UNCY Unicycive Therapeutics, Inc.
1.0400
-2.80%
EYEN Eyenovia, Inc.
0.5835
+7.54%
CARM Carisma Therapeutics, Inc.
1.6800
-1.18%
ACET Adicet Bio, Inc.
1.8750
-10.71%
OCUP Ocuphire Pharma, Inc.
1.5300
-0.65%
NRBO NeuroBo Pharmaceuticals, Inc.
3.1000
+2.65%
ACOGF Alpha Cognition Inc.
0.4928
-0.44%