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, 2020 3.450 3.450 3.450 122,523 -0.07(-1.99%)
Dec 30, 2020 3.510 3.760 3.450 3.520 122,523 -0.03(-0.85%)
Dec 29, 2020 3.700 3.700 3.223 3.550 413,166 -0.16(-4.31%)
Dec 28, 2020 3.500 4.240 3.350 3.710 1,446,458 -0.01(-0.27%)
Dec 24, 2020 3.240 3.790 3.170 3.720 1,116,300 +0.45(+13.76%)
Dec 23, 2020 3.150 3.390 3.040 3.270 505,707 +0.14(+4.47%)
Dec 22, 2020 2.980 3.150 2.940 3.130 278,893 +0.13(+4.33%)
Dec 21, 2020 3.120 3.260 2.850 3.000 1,484,523 +0.16(+5.63%)
Dec 18, 2020 2.720 2.910 2.720 2.840 1,808,400 +0.13(+4.80%)
Dec 17, 2020 2.720 2.780 2.710 2.710 26,892 +0.00(+0.00%)
Dec 16, 2020 2.820 2.842 2.710 2.710 81,208 -0.08(-2.87%)
Dec 15, 2020 2.800 2.870 2.750 2.790 95,247 -0.06(-2.11%)
Dec 14, 2020 2.970 2.970 2.810 2.850 56,422 -0.01(-0.35%)
Dec 11, 2020 2.760 2.900 2.710 2.860 116,900 +0.06(+2.14%)
Dec 10, 2020 2.720 2.860 2.720 2.800 53,778 +0.06(+2.19%)
Dec 09, 2020 2.910 2.910 2.680 2.740 157,750 -0.10(-3.52%)
Dec 08, 2020 2.900 2.980 2.750 2.840 308,083 -0.06(-2.07%)
Dec 07, 2020 3.000 3.014 2.860 2.900 77,146 -0.08(-2.68%)
Dec 04, 2020 2.950 3.090 2.950 2.980 149,700 +0.01(+0.34%)
Dec 03, 2020 3.000 3.180 2.970 2.970 161,778 -0.01(-0.34%)
Dec 02, 2020 3.060 3.060 2.960 2.980 114,468 -0.08(-2.61%)
Dec 01, 2020 3.130 3.170 3.040 3.060 85,332 -0.08(-2.55%)
Nov 30, 2020 3.530 3.530 3.120 3.140 314,816 -0.36(-10.29%)
Nov 27, 2020 3.150 3.500 3.117 3.500 175,900 +0.39(+12.54%)
Nov 25, 2020 3.000 3.180 2.950 3.110 92,000 +0.10(+3.32%)
Nov 24, 2020 3.000 3.110 2.910 3.010 60,512 +0.01(+0.33%)
Nov 23, 2020 3.110 3.190 2.930 3.000 98,679 -0.10(-3.23%)
Nov 20, 2020 3.060 3.180 3.010 3.100 187,900 +0.07(+2.31%)
Nov 19, 2020 3.040 3.076 2.980 3.030 103,414 -0.02(-0.66%)
Nov 18, 2020 3.070 3.070 2.970 3.050 51,409 -0.04(-1.29%)
Nov 17, 2020 3.090 3.153 2.990 3.090 87,606 -0.06(-1.90%)
Nov 16, 2020 3.230 3.268 3.070 3.150 66,485 +0.00(+0.00%)
Nov 13, 2020 3.310 3.400 3.110 3.150 229,800 -0.16(-4.83%)
Nov 12, 2020 3.250 3.320 3.160 3.310 188,139 +0.05(+1.53%)
Nov 11, 2020 3.220 3.300 3.200 3.260 85,288 +0.05(+1.56%)
Nov 10, 2020 3.380 3.480 3.060 3.210 202,950 -0.30(-8.55%)
Nov 09, 2020 3.200 3.570 3.200 3.510 357,315 +0.27(+8.33%)
Nov 06, 2020 3.220 3.300 3.060 3.240 171,000 -0.09(-2.70%)
Nov 05, 2020 3.050 3.330 2.960 3.330 355,197 +0.36(+12.12%)
Nov 04, 2020 2.880 3.075 2.880 2.970 324,363 +0.15(+5.32%)
Nov 03, 2020 2.600 2.910 2.590 2.820 642,163 +0.28(+11.02%)
Nov 02, 2020 2.630 2.740 2.450 2.540 251,874 -0.23(-8.30%)
Oct 30, 2020 2.630 3.210 2.600 2.770 1,760,000 +0.09(+3.36%)
Oct 29, 2020 2.500 2.720 2.440 2.680 171,980 +0.22(+8.94%)
Oct 28, 2020 2.540 2.540 2.380 2.460 227,680 -0.24(-8.89%)
Oct 27, 2020 2.510 2.770 2.460 2.700 347,861 +0.17(+6.72%)
Oct 26, 2020 2.560 2.610 2.440 2.530 360,212 -0.07(-2.69%)
Oct 23, 2020 2.660 2.710 2.500 2.600 476,000 -0.04(-1.52%)
Oct 22, 2020 3.070 3.160 2.600 2.640 964,780 -0.52(-16.46%)
Oct 21, 2020 2.970 3.490 2.870 3.160 3,479,383 -0.01(-0.32%)
Oct 20, 2020 4.500 5.430 3.080 3.170 147,756,048 +1.00(+46.08%)
Oct 19, 2020 2.320 2.500 2.150 2.170 1,802,654 -0.11(-4.82%)
Oct 16, 2020 2.200 2.280 2.140 2.280 128,900 +0.10(+4.59%)
Oct 15, 2020 2.210 2.210 2.140 2.180 43,180 -0.03(-1.36%)
Oct 14, 2020 2.140 2.210 2.140 2.210 73,673 +0.03(+1.38%)
Oct 13, 2020 2.130 2.180 2.120 2.180 42,005 +0.02(+0.93%)
Oct 12, 2020 2.130 2.210 2.090 2.160 84,518 +0.06(+2.97%)
Oct 09, 2020 2.120 2.130 2.078 2.098 40,700 -0.02(-1.05%)
Oct 08, 2020 2.090 2.200 2.070 2.120 41,276 +0.03(+1.44%)
Oct 07, 2020 2.060 2.150 2.060 2.090 31,747 +0.03(+1.46%)
Oct 06, 2020 2.100 2.200 2.060 2.060 61,848 +0.00(+0.00%)
Oct 05, 2020 2.040 2.100 2.000 2.060 101,602 +0.06(+3.00%)
Oct 02, 2020 1.950 2.020 1.860 2.000 39,400 +0.00(+0.00%)
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.