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 29, 2016 2.340 2.370 2.210 2.290 13,331 -0.12(-4.98%)
Apr 28, 2016 2.380 2.410 2.310 2.410 23,736 +0.05(+2.12%)
Apr 27, 2016 2.350 2.379 2.320 2.360 4,260 +0.05(+2.16%)
Apr 26, 2016 2.300 2.330 2.248 2.310 9,685 -0.04(-1.70%)
Apr 25, 2016 2.406 2.406 2.350 2.350 3,184 -0.02(-0.84%)
Apr 22, 2016 2.406 2.430 2.310 2.370 23,560 -0.01(-0.42%)
Apr 21, 2016 2.200 2.380 2.190 2.380 25,576 +0.20(+9.17%)
Apr 20, 2016 2.190 2.190 2.056 2.180 25,145 -0.06(-2.68%)
Apr 19, 2016 2.340 2.340 2.200 2.240 17,668 -0.13(-5.49%)
Apr 18, 2016 2.347 2.400 2.347 2.370 6,590 +0.03(+1.28%)
Apr 15, 2016 2.436 2.450 2.310 2.340 13,816 -0.11(-4.49%)
Apr 14, 2016 2.400 2.450 2.400 2.450 609 +0.03(+1.24%)
Apr 13, 2016 2.390 2.475 2.390 2.420 3,118 +0.02(+0.90%)
Apr 12, 2016 2.440 2.440 2.350 2.398 12,499 -0.04(-1.70%)
Apr 11, 2016 2.410 2.590 2.370 2.440 49,488 +0.01(+0.41%)
Apr 08, 2016 2.454 2.455 2.390 2.430 11,734 -0.05(-2.02%)
Apr 07, 2016 2.484 2.484 2.460 2.480 4,302 -0.01(-0.40%)
Apr 06, 2016 2.475 2.500 2.420 2.490 10,289 +0.04(+1.63%)
Apr 05, 2016 2.462 2.490 2.450 2.450 8,182 -0.02(-0.81%)
Apr 04, 2016 2.490 2.520 2.450 2.470 4,444 -0.00(-0.00%)
Apr 01, 2016 2.480 2.560 2.470 2.470 8,947 -0.06(-2.37%)
Mar 31, 2016 2.520 2.560 2.450 2.530 39,340 -0.05(-1.94%)
Mar 30, 2016 2.590 2.590 2.470 2.580 2,674 -0.01(-0.39%)
Mar 29, 2016 2.500 2.590 2.420 2.590 15,930 +0.06(+2.38%)
Mar 28, 2016 2.550 2.550 2.510 2.530 17,402 -0.03(-1.18%)
Mar 24, 2016 2.550 2.560 2.560 2.560 22,300 +0.01(+0.39%)
Mar 23, 2016 2.650 2.760 2.550 2.550 9,332 -0.02(-0.78%)
Mar 22, 2016 2.580 2.710 2.550 2.570 18,554 +0.01(+0.38%)
Mar 21, 2016 2.550 2.790 2.510 2.560 22,307 +0.03(+1.20%)
Mar 18, 2016 2.550 2.680 2.530 2.530 31,021 -0.01(-0.39%)
Mar 17, 2016 2.910 2.910 2.520 2.540 139,189 -0.41(-13.90%)
Mar 16, 2016 3.635 3.635 2.420 2.950 290,266 -0.71(-19.40%)
Mar 15, 2016 3.630 3.660 3.600 3.660 3,817 +0.03(+0.83%)
Mar 14, 2016 3.670 3.680 3.630 3.630 10,934 +0.00(+0.00%)
Mar 11, 2016 3.590 3.640 3.574 3.630 4,577 +0.09(+2.54%)
Mar 10, 2016 3.550 3.625 3.530 3.540 5,495 +0.04(+1.14%)
Mar 09, 2016 3.530 3.660 3.500 3.500 8,748 -0.10(-2.78%)
Mar 08, 2016 3.500 3.640 3.500 3.600 17,930 +0.07(+1.98%)
Mar 07, 2016 3.460 3.570 3.421 3.530 28,009 +0.08(+2.32%)
Mar 04, 2016 3.480 3.480 3.400 3.450 6,611 +0.02(+0.58%)
Mar 03, 2016 3.360 3.450 3.330 3.430 18,247 +0.07(+2.08%)
Mar 02, 2016 3.290 3.425 3.290 3.360 38,389 +0.01(+0.30%)
Mar 01, 2016 3.230 3.390 3.180 3.350 75,119 +0.10(+3.08%)
Feb 29, 2016 3.424 3.426 3.220 3.250 142,196 -0.19(-5.52%)
Feb 26, 2016 3.459 3.510 3.380 3.440 7,368 -0.03(-0.86%)
Feb 25, 2016 3.440 3.470 3.380 3.470 4,069 +0.04(+1.17%)
Feb 24, 2016 3.430 3.590 3.410 3.430 48,852 -0.04(-1.15%)
Feb 23, 2016 3.550 3.550 3.470 3.470 22,998 -0.05(-1.42%)
Feb 22, 2016 3.600 3.600 3.450 3.520 40,257 +0.02(+0.57%)
Feb 19, 2016 3.496 3.540 3.490 3.500 4,999 -0.02(-0.57%)
Feb 18, 2016 3.600 3.620 3.520 3.520 24,662 -0.08(-2.22%)
Feb 17, 2016 3.600 3.610 3.520 3.600 5,714 +0.10(+2.86%)
Feb 16, 2016 3.620 3.620 3.454 3.500 7,337 +0.05(+1.45%)
Feb 12, 2016 3.450 3.450 3.450 3.450 9,900 +0.03(+0.88%)
Feb 11, 2016 3.421 3.450 3.320 3.420 23,855 -0.10(-2.85%)
Feb 10, 2016 3.520 3.630 3.510 3.521 18,515 -0.07(-1.94%)
Feb 09, 2016 3.570 3.700 3.520 3.590 9,967 +0.12(+3.46%)
Feb 08, 2016 3.400 3.600 3.400 3.470 20,416 +0.06(+1.76%)
Feb 05, 2016 3.510 3.550 3.400 3.410 47,389 -0.16(-4.48%)
Feb 04, 2016 3.545 3.640 3.545 3.570 10,776 +0.03(+0.85%)
Feb 03, 2016 3.750 3.750 3.500 3.540 27,414 -0.16(-4.32%)
Feb 02, 2016 3.540 3.750 3.540 3.700 4,741 -0.20(-5.13%)
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.