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 (%)
Apr 30, 2015 3.200 3.200 3.010 3.021 57,120 -0.04(-1.28%)
Apr 29, 2015 3.160 3.290 3.020 3.060 59,924 -0.06(-2.08%)
Apr 28, 2015 3.250 3.279 3.110 3.125 5,336 -0.08(-2.34%)
Apr 27, 2015 3.400 3.600 3.200 3.200 93,567 -0.20(-5.88%)
Apr 24, 2015 3.370 3.570 3.354 3.400 77,546 +0.10(+3.03%)
Apr 23, 2015 3.250 3.350 3.170 3.300 70,129 +0.10(+3.12%)
Apr 22, 2015 3.174 3.250 3.050 3.200 230,154 +0.01(+0.31%)
Apr 21, 2015 3.210 3.250 3.160 3.190 12,496 -0.04(-1.24%)
Apr 20, 2015 3.270 3.270 3.200 3.230 20,006 -0.01(-0.31%)
Apr 17, 2015 3.200 3.257 3.200 3.240 22,089 +0.00(+0.00%)
Apr 16, 2015 3.370 3.500 3.210 3.240 70,625 -0.14(-4.14%)
Apr 15, 2015 3.370 3.440 3.330 3.380 142,006 -0.07(-2.03%)
Apr 14, 2015 3.820 3.840 3.390 3.450 94,222 -0.10(-2.82%)
Apr 13, 2015 3.580 3.690 3.400 3.550 59,459 -0.12(-3.27%)
Apr 10, 2015 3.840 3.850 3.570 3.670 10,218 -0.02(-0.54%)
Apr 09, 2015 3.690 3.715 3.591 3.690 10,016 +0.01(+0.27%)
Apr 08, 2015 3.560 3.680 3.520 3.680 5,018 +0.09(+2.51%)
Apr 07, 2015 3.500 3.650 3.500 3.590 12,882 +0.00(+0.00%)
Apr 06, 2015 3.653 3.653 3.500 3.590 25,262 -0.04(-1.10%)
Apr 02, 2015 3.650 3.630 3.630 3.630 33,700 +0.15(+4.31%)
Apr 01, 2015 3.520 3.540 3.310 3.480 30,012 -0.08(-2.25%)
Mar 31, 2015 3.550 3.660 3.520 3.560 10,789 +0.01(+0.28%)
Mar 30, 2015 3.570 3.585 3.530 3.550 3,011 -0.01(-0.28%)
Mar 27, 2015 3.570 3.570 3.540 3.560 1,999 +0.01(+0.28%)
Mar 26, 2015 3.510 3.570 3.510 3.550 4,373 +0.02(+0.57%)
Mar 25, 2015 3.700 3.750 3.520 3.530 20,194 -0.11(-3.02%)
Mar 24, 2015 3.660 3.800 3.600 3.640 24,469 -0.05(-1.36%)
Mar 23, 2015 3.760 3.800 3.670 3.690 22,829 -0.01(-0.27%)
Mar 20, 2015 3.830 3.944 3.700 3.700 58,150 -0.12(-3.14%)
Mar 19, 2015 3.720 3.870 3.710 3.820 30,059 +0.13(+3.52%)
Mar 18, 2015 3.800 3.800 3.646 3.690 29,424 -0.07(-1.86%)
Mar 17, 2015 3.980 4.140 3.720 3.760 80,052 -0.29(-7.16%)
Mar 16, 2015 3.900 4.190 3.899 4.050 177,671 +0.24(+6.30%)
Mar 13, 2015 3.640 3.950 3.591 3.810 112,675 +0.21(+5.83%)
Mar 12, 2015 3.600 3.610 3.500 3.600 33,885 +0.00(+0.14%)
Mar 11, 2015 3.530 3.630 3.470 3.595 41,624 +0.03(+0.70%)
Mar 10, 2015 3.550 3.610 3.461 3.570 47,043 +0.06(+1.71%)
Mar 09, 2015 3.560 3.590 3.479 3.510 17,532 +0.01(+0.29%)
Mar 06, 2015 3.580 3.590 3.450 3.500 21,148 -0.03(-0.85%)
Mar 05, 2015 3.427 3.570 3.427 3.530 25,184 +0.04(+1.15%)
Mar 04, 2015 3.540 3.630 3.490 3.490 45,193 -0.10(-2.79%)
Mar 03, 2015 3.510 3.660 3.470 3.590 46,977 +0.05(+1.42%)
Mar 02, 2015 3.440 3.560 3.440 3.540 83,343 +0.16(+4.73%)
Feb 27, 2015 3.290 3.450 3.283 3.380 62,821 +0.09(+2.74%)
Feb 26, 2015 3.350 3.410 3.240 3.290 67,418 -0.04(-1.20%)
Feb 25, 2015 3.320 3.450 3.320 3.330 87,416 +0.02(+0.60%)
Feb 24, 2015 3.900 4.160 3.310 3.310 749,290 -0.30(-8.31%)
Feb 23, 2015 3.710 3.730 3.530 3.610 48,075 -0.09(-2.43%)
Feb 20, 2015 3.316 3.790 3.316 3.700 117,832 +0.24(+6.87%)
Feb 19, 2015 3.500 3.550 3.276 3.462 79,007 -0.09(-2.48%)
Feb 18, 2015 3.350 3.600 3.250 3.550 178,420 +0.26(+7.90%)
Feb 17, 2015 3.250 3.390 3.210 3.290 123,645 +0.05(+1.54%)
Feb 13, 2015 3.210 3.240 3.240 3.240 39,100 +0.05(+1.57%)
Feb 12, 2015 3.250 3.250 3.110 3.190 42,005 -0.04(-1.24%)
Feb 11, 2015 3.160 3.350 3.070 3.230 144,096 +0.12(+3.86%)
Feb 10, 2015 3.110 3.190 3.080 3.110 77,908 -0.01(-0.32%)
Feb 09, 2015 3.250 3.250 3.120 3.120 52,062 -0.04(-1.27%)
Feb 06, 2015 3.100 3.199 3.100 3.160 26,944 +0.01(+0.32%)
Feb 05, 2015 3.250 3.250 3.120 3.150 95,156 -0.01(-0.32%)
Feb 04, 2015 3.500 3.500 3.140 3.160 105,960 -0.48(-13.19%)
Feb 03, 2015 4.150 4.150 3.550 3.640 11,978 -0.16(-4.21%)
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.