Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleveland Biolabs (NQ: CBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.5700 0.6400 0.5639 0.6020 29,100 +0.01(+1.98%)
Dec 30, 2019 0.5810 0.6300 0.5810 0.5903 79,495 +0.01(+0.85%)
Dec 27, 2019 0.5750 0.6350 0.5750 0.5853 145,700 +0.02(+2.67%)
Dec 26, 2019 0.6700 0.6700 0.5506 0.5701 47,188 -0.09(-13.42%)
Dec 24, 2019 0.7000 0.7035 0.6581 0.6585 4,900 -0.04(-5.94%)
Dec 23, 2019 0.7036 0.7101 0.6577 0.7001 18,716 -0.00(-0.50%)
Dec 20, 2019 0.7100 0.7200 0.6676 0.7036 16,900 -0.02(-2.28%)
Dec 19, 2019 0.7011 0.7351 0.7000 0.7200 12,986 +0.01(+0.80%)
Dec 18, 2019 0.7003 0.7143 0.7000 0.7143 22,739 +0.01(+1.97%)
Dec 17, 2019 0.7000 0.7744 0.7000 0.7005 4,484 -0.00(-0.64%)
Dec 16, 2019 0.7020 0.7345 0.7020 0.7050 887 -0.00(-0.01%)
Dec 13, 2019 0.7012 0.7995 0.7012 0.7051 10,100 -0.01(-0.70%)
Dec 12, 2019 0.6633 0.7184 0.6633 0.7101 14,727 -0.03(-4.03%)
Dec 11, 2019 0.6633 0.7400 0.6633 0.7399 21,286 +0.04(+5.70%)
Dec 10, 2019 0.7400 0.7400 0.6600 0.7000 22,794 -0.04(-5.41%)
Dec 09, 2019 0.6932 0.7400 0.6600 0.7400 4,623 +0.08(+12.09%)
Dec 06, 2019 0.7400 0.7400 0.6601 0.6602 4,800 -0.08(-10.78%)
Dec 05, 2019 0.6900 0.7400 0.6800 0.7400 26,333 -0.03(-3.90%)
Dec 04, 2019 0.7551 0.7800 0.6910 0.7700 17,239 -0.01(-1.29%)
Dec 03, 2019 0.8550 0.8977 0.7400 0.7801 21,283 -0.07(-8.33%)
Dec 02, 2019 0.9700 1.018 0.7600 0.8510 112,032 -0.12(-12.27%)
Nov 29, 2019 0.8757 0.9700 0.8327 0.9700 21,200 +0.09(+10.74%)
Nov 27, 2019 0.9100 0.9400 0.7512 0.8759 160,200 -0.06(-6.82%)
Nov 26, 2019 0.7100 1.190 0.6800 0.9400 1,201,805 +0.30(+47.61%)
Nov 25, 2019 0.5000 0.6400 0.5000 0.6368 93,421 +0.11(+20.17%)
Nov 22, 2019 0.5190 0.5300 0.5001 0.5299 13,900 +0.01(+1.59%)
Nov 21, 2019 0.5699 0.5699 0.5000 0.5216 17,284 -0.02(-3.41%)
Nov 20, 2019 0.5700 0.5800 0.5400 0.5400 16,893 -0.01(-2.67%)
Nov 19, 2019 0.5500 0.5800 0.5449 0.5548 3,281 +0.04(+6.90%)
Nov 18, 2019 0.5000 0.5800 0.5000 0.5190 11,031 +0.01(+1.01%)
Nov 15, 2019 0.5800 0.6200 0.5138 0.5138 19,200 -0.06(-9.70%)
Nov 14, 2019 0.5938 0.5970 0.5690 0.5690 14,502 -0.03(-5.17%)
Nov 13, 2019 0.6000 0.6210 0.6000 0.6000 8,850 -0.03(-4.76%)
Nov 12, 2019 0.6432 0.6432 0.6200 0.6300 3,193 -0.03(-4.47%)
Nov 11, 2019 0.6495 0.6595 0.6495 0.6595 1,584 +0.01(+1.48%)
Nov 08, 2019 0.6200 0.6499 0.6200 0.6499 3,500 +0.02(+2.90%)
Nov 07, 2019 0.6668 0.6699 0.6315 0.6316 3,143 -0.01(-1.56%)
Nov 06, 2019 0.6708 0.6791 0.6300 0.6416 10,727 -0.01(-2.05%)
Nov 05, 2019 0.6800 0.6900 0.6550 0.6550 4,159 +0.00(+0.00%)
Nov 04, 2019 0.6347 0.6947 0.6200 0.6550 6,059 -0.01(-1.96%)
Nov 01, 2019 0.7000 0.7000 0.6600 0.6681 3,700 -0.00(-0.30%)
Oct 31, 2019 0.6300 0.6976 0.6300 0.6701 3,192 +0.01(+1.53%)
Oct 30, 2019 0.6500 0.6660 0.6500 0.6600 1,598 -0.02(-2.94%)
Oct 29, 2019 0.6500 0.7208 0.6500 0.6800 11,429 -0.01(-0.73%)
Oct 28, 2019 0.7000 0.7000 0.6800 0.6850 8,271 -0.02(-2.45%)
Oct 25, 2019 0.6985 0.7200 0.6950 0.7022 11,700 -0.05(-6.27%)
Oct 24, 2019 0.7910 0.8108 0.6700 0.7492 20,083 -0.04(-4.79%)
Oct 23, 2019 0.7280 0.7869 0.7000 0.7869 2,982 +0.03(+3.54%)
Oct 22, 2019 0.8400 0.8400 0.7043 0.7600 8,851 -0.06(-6.78%)
Oct 21, 2019 0.7625 0.8500 0.7100 0.8153 10,276 +0.03(+3.83%)
Oct 18, 2019 0.8800 0.8800 0.6501 0.7852 27,900 -0.09(-10.26%)
Oct 17, 2019 0.7001 0.8750 0.6400 0.8750 150,666 +0.20(+28.87%)
Oct 16, 2019 0.8500 0.8500 0.6501 0.6790 64,072 -0.17(-20.12%)
Oct 15, 2019 0.9554 0.9554 0.8201 0.8500 50,028 -0.11(-11.90%)
Oct 14, 2019 0.9969 1.040 0.9500 0.9648 7,354 -0.02(-2.07%)
Oct 11, 2019 1.000 1.016 0.9845 0.9852 7,200 -0.01(-1.48%)
Oct 10, 2019 1.000 1.013 1.000 1.000 1,726 -0.00(-0.42%)
Oct 09, 2019 1.005 1.006 1.001 1.004 1,108 +0.00(+0.05%)
Oct 08, 2019 1.010 1.020 1.000 1.004 10,703 -0.01(-0.62%)
Oct 07, 2019 1.010 1.040 1.004 1.010 4,277 -0.01(-0.98%)
Oct 04, 2019 1.000 1.020 1.000 1.020 3,100 +0.02(+2.00%)
Oct 03, 2019 1.000 1.050 1.000 1.000 6,337 +0.00(+0.00%)
Oct 02, 2019 1.010 1.040 1.000 1.000 11,080 -0.02(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.