Frankfurt - Delayed Quote EUR

CEL-SCI Corporation (LSRM.F)

Compare
0.3478
-0.0004
(-0.11%)
At close: January 10 at 8:05:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3478 0.3478 0.3478 0.3478 0.3478 -
Jan 9, 2025 0.3482 0.3482 0.3482 0.3482 0.3482 -
Jan 8, 2025 0.3734 0.3734 0.3734 0.3734 0.3734 -
Jan 7, 2025 0.3818 0.3900 0.3818 0.3900 0.3900 3,610
Jan 6, 2025 0.4114 0.4114 0.4114 0.4114 0.4114 -
Jan 3, 2025 0.3908 0.3908 0.3908 0.3908 0.3908 -
Jan 2, 2025 0.3784 0.3784 0.3784 0.3784 0.3784 -
Dec 30, 2024 0.4390 0.4390 0.3400 0.3776 0.3776 24,000
Dec 27, 2024 0.6570 0.6630 0.6570 0.6630 0.6630 100
Dec 23, 2024 0.6820 0.6820 0.6820 0.6820 0.6820 -
Dec 20, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Dec 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 18, 2024 0.7085 0.7085 0.6025 0.6025 0.6025 12,500
Dec 17, 2024 0.6070 0.6570 0.6070 0.6570 0.6570 5,000
Dec 16, 2024 0.6390 0.6390 0.6265 0.6265 0.6265 5,000
Dec 13, 2024 0.6860 0.6860 0.6860 0.6860 0.6860 -
Dec 12, 2024 0.6225 0.6225 0.6225 0.6225 0.6225 -
Dec 11, 2024 0.5815 0.5900 0.5815 0.5900 0.5900 200
Dec 10, 2024 0.5890 0.6220 0.5890 0.6165 0.6165 3,400
Dec 9, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Dec 6, 2024 0.5165 0.5500 0.5065 0.5065 0.5065 5,900
Dec 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 4, 2024 0.5615 0.5615 0.5615 0.5615 0.5615 -
Dec 3, 2024 0.5920 0.5920 0.5920 0.5920 0.5920 -
Dec 2, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 -
Nov 29, 2024 0.5660 0.5660 0.5660 0.5660 0.5660 -
Nov 28, 2024 0.5655 0.5655 0.5655 0.5655 0.5655 -
Nov 27, 2024 0.5660 0.5660 0.5660 0.5660 0.5660 -
Nov 26, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Nov 25, 2024 0.5575 0.5865 0.5550 0.5865 0.5865 1,000
Nov 22, 2024 0.5630 0.5630 0.5630 0.5630 0.5630 -
Nov 21, 2024 0.5730 0.5730 0.5730 0.5730 0.5730 -
Nov 20, 2024 0.5920 0.6440 0.5920 0.5935 0.5935 6,600
Nov 19, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 18, 2024 0.5125 0.5125 0.5125 0.5125 0.5125 -
Nov 15, 2024 0.5115 0.5115 0.5115 0.5115 0.5115 -
Nov 14, 2024 0.5610 0.5610 0.5610 0.5610 0.5610 -
Nov 13, 2024 0.6205 0.6205 0.6205 0.6205 0.6205 -
Nov 12, 2024 0.6415 0.6415 0.6415 0.6415 0.6415 -
Nov 11, 2024 0.6305 0.6305 0.6305 0.6305 0.6305 50
Nov 8, 2024 0.6180 0.6180 0.6180 0.6180 0.6180 -
Nov 7, 2024 0.6580 0.6580 0.6500 0.6500 0.6500 2,000
Nov 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 5, 2024 0.7075 0.7075 0.7075 0.7075 0.7075 -
Nov 4, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Nov 1, 2024 0.7770 0.7770 0.7770 0.7770 0.7770 -
Oct 31, 2024 0.7905 0.7905 0.7905 0.7905 0.7905 -
Oct 30, 2024 0.7920 0.8710 0.7920 0.8710 0.8710 650
Oct 29, 2024 0.8060 0.8060 0.8060 0.8060 0.8060 -
Oct 28, 2024 0.8030 0.8030 0.8030 0.8030 0.8030 -
Oct 25, 2024 0.7875 0.7875 0.7875 0.7875 0.7875 -
Oct 24, 2024 0.7965 0.7965 0.7965 0.7965 0.7965 -
Oct 23, 2024 0.8135 0.8135 0.8135 0.8135 0.8135 -
Oct 22, 2024 0.7915 0.7915 0.7915 0.7915 0.7915 -
Oct 21, 2024 0.7890 0.8200 0.7890 0.8200 0.8200 2,500
Oct 18, 2024 0.8405 0.8405 0.8405 0.8405 0.8405 2,120
Oct 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,055
Oct 16, 2024 0.8330 0.8330 0.8330 0.8330 0.8330 -
Oct 15, 2024 0.8975 0.8975 0.8975 0.8975 0.8975 -
Oct 14, 2024 0.9165 0.9165 0.9165 0.9165 0.9165 -
Oct 11, 2024 0.9005 0.9500 0.9005 0.9200 0.9200 10,000
Oct 10, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Oct 9, 2024 0.9325 0.9325 0.9325 0.9325 0.9325 -
Oct 8, 2024 0.9575 0.9575 0.9575 0.9575 0.9575 -
Oct 7, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Oct 4, 2024 0.9645 0.9645 0.9645 0.9645 0.9645 -
Oct 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 2, 2024 0.9490 0.9490 0.9490 0.9490 0.9490 -
Oct 1, 2024 0.9270 0.9985 0.9270 0.9985 0.9985 1,000
Sep 30, 2024 0.9415 0.9415 0.9415 0.9415 0.9415 -
Sep 27, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 -
Sep 26, 2024 0.9215 0.9215 0.9215 0.9215 0.9215 -
Sep 25, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 24, 2024 0.9470 0.9470 0.9470 0.9470 0.9470 -
Sep 23, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Sep 20, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 19, 2024 0.9935 0.9935 0.9935 0.9935 0.9935 -
Sep 18, 2024 1.0620 1.0620 1.0620 1.0620 1.0620 -
Sep 17, 2024 1.0070 1.0070 1.0070 1.0070 1.0070 -
Sep 16, 2024 1.1260 1.1260 1.1260 1.1260 1.1260 -
Sep 13, 2024 1.0560 1.0560 1.0560 1.0560 1.0560 -
Sep 12, 2024 1.0470 1.0470 1.0470 1.0470 1.0470 -
Sep 11, 2024 0.9375 0.9375 0.9375 0.9375 0.9375 -
Sep 10, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Sep 9, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Sep 6, 2024 0.9570 0.9570 0.9570 0.9570 0.9570 -
Sep 5, 2024 0.9330 0.9330 0.9330 0.9330 0.9330 -
Sep 4, 2024 0.9490 0.9490 0.9490 0.9490 0.9490 -
Sep 3, 2024 0.9510 0.9510 0.9510 0.9510 0.9510 -
Sep 2, 2024 0.9520 0.9520 0.9520 0.9520 0.9520 -
Aug 30, 2024 0.9555 0.9555 0.9555 0.9555 0.9555 -
Aug 29, 2024 0.9565 0.9565 0.9565 0.9565 0.9565 -
Aug 28, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Aug 27, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Aug 26, 2024 0.9760 0.9760 0.9760 0.9760 0.9760 -
Aug 23, 2024 0.9745 0.9745 0.9745 0.9745 0.9745 -
Aug 22, 2024 0.9880 0.9880 0.9880 0.9880 0.9880 -
Aug 21, 2024 0.9830 0.9830 0.9830 0.9830 0.9830 -
Aug 20, 2024 1.0040 1.0040 1.0040 1.0040 1.0040 -
Aug 19, 2024 0.9965 0.9965 0.9965 0.9965 0.9965 -
Aug 16, 2024 1.0140 1.0140 1.0140 1.0140 1.0140 -
Aug 15, 2024 1.0220 1.0220 1.0220 1.0220 1.0220 -
Aug 14, 2024 1.0480 1.0480 1.0480 1.0480 1.0480 -
Aug 13, 2024 1.0720 1.0720 1.0720 1.0720 1.0720 -
Aug 12, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Aug 9, 2024 1.0830 1.0830 1.0830 1.0830 1.0830 -
Aug 8, 2024 1.0540 1.0540 1.0510 1.0510 1.0510 40
Aug 7, 2024 1.0540 1.0540 1.0540 1.0540 1.0540 -
Aug 6, 2024 1.0180 1.0180 1.0180 1.0180 1.0180 -
Aug 5, 2024 1.0020 1.0020 1.0020 1.0020 1.0020 -
Aug 2, 2024 1.0490 1.0490 1.0490 1.0490 1.0490 -
Aug 1, 2024 1.0280 1.0750 1.0280 1.0750 1.0750 2
Jul 31, 2024 1.0660 1.0660 1.0660 1.0660 1.0660 -
Jul 30, 2024 1.0940 1.0940 1.0940 1.0940 1.0940 -
Jul 29, 2024 1.1790 1.1790 1.1790 1.1790 1.1790 100
Jul 26, 2024 1.0890 1.0890 1.0890 1.0890 1.0890 -
Jul 25, 2024 1.2290 1.2290 1.2290 1.2290 1.2290 -
Jul 24, 2024 1.3050 1.3050 1.3050 1.3050 1.3050 -
Jul 23, 2024 1.2610 1.2610 1.2610 1.2610 1.2610 -
Jul 22, 2024 1.2010 1.2010 1.2010 1.2010 1.2010 -
Jul 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jul 18, 2024 1.2870 1.2870 1.2870 1.2870 1.2870 -
Jul 17, 2024 1.3460 1.3460 1.3460 1.3460 1.3460 -
Jul 16, 2024 1.1780 1.1780 1.1780 1.1780 1.1780 -
Jul 15, 2024 1.1450 1.1450 1.1450 1.1450 1.1450 -
Jul 12, 2024 1.1160 1.1160 1.1160 1.1160 1.1160 -
Jul 11, 2024 1.0730 1.0730 1.0730 1.0730 1.0730 -
Jul 10, 2024 1.1110 1.1110 1.1110 1.1110 1.1110 -
Jul 9, 2024 1.1110 1.1110 1.1110 1.1110 1.1110 -
Jul 8, 2024 1.0970 1.0970 1.0970 1.0970 1.0970 -
Jul 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 4, 2024 1.0040 1.0040 1.0040 1.0040 1.0040 -
Jul 3, 2024 0.9990 0.9990 0.9990 0.9990 0.9990 -
Jul 2, 2024 1.0370 1.0370 1.0370 1.0370 1.0370 -
Jul 1, 2024 1.0570 1.0570 1.0570 1.0570 1.0570 -
Jun 28, 2024 1.0740 1.0740 1.0740 1.0740 1.0740 -
Jun 27, 2024 1.0670 1.0670 1.0670 1.0670 1.0670 -
Jun 26, 2024 1.1310 1.1310 1.1310 1.1310 1.1310 -
Jun 25, 2024 1.1210 1.1210 1.1210 1.1210 1.1210 -
Jun 24, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jun 21, 2024 1.1310 1.1310 1.1310 1.1310 1.1310 -
Jun 20, 2024 1.0090 1.0090 1.0090 1.0090 1.0090 -
Jun 19, 2024 1.0090 1.0090 1.0090 1.0090 1.0090 -
Jun 18, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 17, 2024 1.1970 1.1970 1.1970 1.1970 1.1970 -
Jun 14, 2024 1.1840 1.1840 1.1840 1.1840 1.1840 -
Jun 13, 2024 1.2120 1.2120 1.2120 1.2120 1.2120 -
Jun 12, 2024 1.2330 1.2330 1.2330 1.2330 1.2330 -
Jun 11, 2024 1.1700 1.2060 1.1700 1.2060 1.2060 20
Jun 10, 2024 1.1910 1.1910 1.1910 1.1910 1.1910 -
Jun 7, 2024 1.1510 1.1510 1.1510 1.1510 1.1510 -
Jun 6, 2024 1.1330 1.1330 1.1330 1.1330 1.1330 -
Jun 5, 2024 1.0750 1.0750 1.0750 1.0750 1.0750 -
Jun 4, 2024 1.0860 1.0860 1.0860 1.0860 1.0860 -
Jun 3, 2024 1.1010 1.1010 1.1010 1.1010 1.1010 -
May 31, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 30, 2024 1.1450 1.1450 1.1450 1.1450 1.1450 -
May 29, 2024 1.1490 1.1490 1.1490 1.1490 1.1490 -
May 28, 2024 1.1150 1.1150 1.1150 1.1150 1.1150 -
May 27, 2024 1.1210 1.1210 1.1210 1.1210 1.1210 -
May 24, 2024 1.1490 1.1490 1.1490 1.1490 1.1490 -
May 23, 2024 1.1850 1.1850 1.1850 1.1850 1.1850 -
May 22, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
May 21, 2024 1.1420 1.1420 1.1420 1.1420 1.1420 -
May 20, 2024 1.1650 1.1650 1.1650 1.1650 1.1650 -
May 17, 2024 1.2610 1.2610 1.2610 1.2610 1.2610 -
May 16, 2024 1.3430 1.3430 1.3030 1.3100 1.3100 9,470
May 15, 2024 1.2660 1.2660 1.2650 1.2650 1.2650 330
May 14, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
May 13, 2024 1.2990 1.2990 1.2990 1.2990 1.2990 -
May 10, 2024 1.3820 1.3820 1.3820 1.3820 1.3820 -
May 9, 2024 1.2730 1.2730 1.2730 1.2730 1.2730 -
May 8, 2024 1.5340 1.5340 1.5340 1.5340 1.5340 -
May 7, 2024 1.5950 1.5950 1.5950 1.5950 1.5950 -
May 6, 2024 1.5040 1.5550 1.5040 1.5550 1.5550 214
May 3, 2024 1.3670 1.3670 1.3670 1.3670 1.3670 -
May 2, 2024 1.3050 1.3050 1.3050 1.3050 1.3050 -
Apr 30, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
Apr 29, 2024 1.3190 1.3190 1.3190 1.3190 1.3190 -
Apr 26, 2024 1.3550 1.3550 1.3550 1.3550 1.3550 -
Apr 25, 2024 1.3290 1.3290 1.3290 1.3290 1.3290 -
Apr 24, 2024 1.3540 1.3540 1.3540 1.3540 1.3540 -
Apr 23, 2024 1.4000 1.4000 1.3700 1.3700 1.3700 1,150
Apr 22, 2024 1.4460 1.4460 1.4460 1.4460 1.4460 -
Apr 19, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Apr 18, 2024 1.3920 1.3920 1.3920 1.3920 1.3920 -
Apr 17, 2024 1.4110 1.4110 1.4110 1.4110 1.4110 -
Apr 16, 2024 1.4740 1.4740 1.4740 1.4740 1.4740 -
Apr 15, 2024 1.5130 1.5130 1.5130 1.5130 1.5130 -
Apr 12, 2024 1.5110 1.5110 1.5110 1.5110 1.5110 -
Apr 11, 2024 1.5310 1.5310 1.5310 1.5310 1.5310 -
Apr 10, 2024 1.5530 1.5990 1.5530 1.5800 1.5800 360
Apr 9, 2024 1.6150 1.6150 1.6150 1.6150 1.6150 -
Apr 8, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Apr 5, 2024 1.5790 1.6310 1.5790 1.6310 1.6310 670
Apr 4, 2024 1.6780 1.6780 1.6780 1.6780 1.6780 -
Apr 3, 2024 1.6330 1.6330 1.6290 1.6290 1.6290 100
Apr 2, 2024 1.6720 1.6720 1.6680 1.6680 1.6680 140
Mar 28, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Mar 27, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Mar 26, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 25, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Mar 22, 2024 1.7200 1.7700 1.7000 1.7000 1.7000 250
Mar 21, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 -
Mar 20, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Mar 19, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Mar 18, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Mar 15, 2024 1.9100 1.9200 1.9100 1.9200 1.9200 1,500
Mar 14, 2024 1.8800 1.8800 1.8300 1.8300 1.8300 5,000
Mar 13, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Mar 12, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Mar 11, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 8, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 7, 2024 2.1800 2.1800 2.1200 2.1200 2.1200 500
Mar 6, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Mar 5, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Mar 4, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Mar 1, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Feb 29, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 -
Feb 28, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Feb 27, 2024 1.8300 1.9100 1.8300 1.9100 1.9100 1,000
Feb 26, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Feb 23, 2024 1.9700 1.9800 1.9700 1.9800 1.9800 300
Feb 22, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Feb 21, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Feb 20, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Feb 19, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Feb 16, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 15, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 14, 2024 2.1000 2.2000 2.1000 2.2000 2.2000 500
Feb 13, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 12, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Feb 9, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Feb 8, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Feb 7, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Feb 6, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Feb 5, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 750
Feb 2, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 1, 2024 2.6400 2.7200 2.6400 2.7200 2.7200 888
Jan 31, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jan 30, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 29, 2024 2.6200 2.7000 2.6000 2.6000 2.6000 1,360
Jan 26, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jan 25, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 24, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 23, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jan 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 19, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 18, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 17, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jan 16, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 15, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jan 12, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jan 11, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jan 10, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -

Related Tickers

1K0.BE IGM Biosciences Inc. R
6.00
0.00%
 
1K0.F IGM Biosciences, Inc.
1.9000
-68.33%
 
1K0.MU IGM Biosciences Inc
4.8000
-21.31%
 
NFX.L Nuformix plc
0.0600
+26.32%
 
OBD.L Oxford BioDynamics Plc
0.9110
-8.90%
 
ATNFW 180 Life Sciences Corp.
0.0100
-4.76%
 
TCBPW TC Biopharm (Holdings) Plc
0.0150
+19.05%
 
CYCCP Cyclacel Pharmaceuticals, Inc.
7.60
-3.55%
 
SYBX Synlogic, Inc.
1.4701
+2.09%
 
PHGE BiomX Inc.
0.7624
+3.10%