Italia markets closed

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4400-0,0100 (-0,69%)
Alla chiusura: 04:00PM EDT
1,4500 +0,01 (+0,69%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,47001,48001,39001,44001,4400136.000
25 apr 20241,45001,47001,41001,45001,450082.100
24 apr 20241,47001,47001,44001,46001,460076.100
23 apr 20241,51001,53001,44001,47001,4700185.900
22 apr 20241,55001,57001,50001,51001,5100123.700
19 apr 20241,54001,57001,50001,56001,5600227.100
18 apr 20241,51001,61001,50001,50001,5000155.900
17 apr 20241,54001,60001,50001,50001,5000133.500
16 apr 20241,57001,57001,50001,52001,5200171.500
15 apr 20241,60001,68001,53001,59001,5900175.100
12 apr 20241,65001,67001,59001,63001,6300117.400
11 apr 20241,66001,71001,56001,66001,6600265.800
10 apr 20241,70001,70001,63001,67001,6700148.600
09 apr 20241,81001,81001,65001,71001,7100154.000
08 apr 20241,76001,85001,65001,78001,7800284.300
05 apr 20241,82001,82001,69001,77001,7700171.600
04 apr 20241,87001,88001,72001,74001,7400181.100
03 apr 20241,77001,89001,74001,85001,8500141.000
02 apr 20241,81001,82001,69001,79001,7900243.400
01 apr 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 gen 20242,90003,08002,82002,87002,8700646.500
30 gen 20242,85002,89002,75002,85002,8500127.900
29 gen 20242,83002,92002,79002,85002,8500183.900
26 gen 20242,76002,94002,68002,88002,8800335.800
25 gen 20242,64002,76002,58002,68002,6800158.000
24 gen 20242,71002,73002,62002,65002,6500139.900
23 gen 20242,50002,71002,50002,65002,6500272.500
22 gen 20242,47002,58002,45002,48002,4800237.600
19 gen 20242,37002,48002,35002,43002,4300125.300
18 gen 20242,47002,47002,33002,39002,3900200.900
17 gen 20242,45002,47002,39002,43002,4300140.800
16 gen 20242,55002,58002,48002,51002,510092.100
12 gen 20242,48002,59002,42002,58002,5800231.500
11 gen 20242,44002,48002,34002,46002,4600113.100
10 gen 20242,47002,50002,43002,44002,440095.400
09 gen 20242,43002,55002,35002,47002,4700185.800
08 gen 20242,35002,46002,34002,45002,4500153.600
05 gen 20242,42002,44002,33002,35002,3500391.000
04 gen 20242,62002,66002,36002,41002,4100705.600
03 gen 20242,68002,68002,55002,62002,6200313.800
02 gen 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
08 dic 20232,62002,79002,62002,66002,6600306.900
07 dic 20232,68002,75002,60002,60002,6000247.600
06 dic 20232,90002,90002,63002,66002,6600569.800
05 dic 20232,81002,95002,74002,85002,8500806.500
04 dic 20232,15002,94002,14002,80002,80002.894.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...