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 (%)
Jun 30, 2015 4.610 4.840 3.950 4.340 415,540 -0.25(-5.45%)
Jun 29, 2015 5.180 5.229 4.459 4.590 672,151 -0.72(-13.56%)
Jun 26, 2015 5.700 6.030 5.070 5.310 4,512,135 -0.07(-1.30%)
Jun 25, 2015 5.620 7.240 5.380 5.380 21,847,008 +2.55(+90.11%)
Jun 24, 2015 2.880 2.880 2.750 2.830 79,600 -0.03(-1.05%)
Jun 23, 2015 2.700 2.880 2.649 2.860 50,762 +0.13(+4.76%)
Jun 22, 2015 2.740 2.740 2.630 2.730 28,272 +0.08(+3.02%)
Jun 19, 2015 2.710 2.811 2.650 2.650 46,382 -0.09(-3.28%)
Jun 18, 2015 2.810 2.890 2.670 2.740 84,574 -0.09(-3.18%)
Jun 17, 2015 2.910 2.950 2.820 2.830 54,879 -0.05(-1.74%)
Jun 16, 2015 2.900 3.090 2.802 2.880 84,570 -0.04(-1.37%)
Jun 15, 2015 3.300 3.300 2.730 2.920 210,635 -0.38(-11.52%)
Jun 12, 2015 2.450 3.390 2.450 3.300 1,063,245 +0.78(+30.95%)
Jun 11, 2015 2.830 2.830 2.460 2.520 90,161 -0.19(-7.01%)
Jun 10, 2015 3.040 3.040 2.700 2.710 67,209 -0.05(-1.81%)
Jun 09, 2015 3.040 3.040 2.720 2.760 63,522 -0.17(-5.80%)
Jun 08, 2015 3.090 3.090 2.870 2.930 86,359 -0.11(-3.62%)
Jun 05, 2015 2.770 3.050 2.750 3.040 88,009 +0.25(+8.96%)
Jun 04, 2015 2.860 2.870 2.750 2.790 74,899 -0.14(-4.78%)
Jun 03, 2015 3.070 3.070 2.880 2.930 68,390 +0.00(+0.00%)
Jun 02, 2015 3.130 3.200 2.730 2.930 215,606 +0.11(+3.90%)
Jun 01, 2015 2.780 2.840 2.690 2.820 265,212 -0.07(-2.42%)
May 29, 2015 3.210 3.210 2.770 2.890 307,248 -0.16(-5.25%)
May 28, 2015 3.190 3.600 2.890 3.050 932,766 -0.18(-5.57%)
May 27, 2015 3.910 4.100 2.960 3.230 6,363,173 -0.02(-0.62%)
May 26, 2015 1.940 3.520 1.913 3.250 2,805,150 +1.32(+68.39%)
May 22, 2015 2.090 2.090 1.920 1.930 43,900 -0.16(-7.66%)
May 21, 2015 2.200 2.240 2.050 2.090 40,354 -0.06(-2.79%)
May 20, 2015 1.900 2.380 1.838 2.150 227,218 +0.22(+11.40%)
May 19, 2015 1.940 1.995 1.920 1.930 9,863 -0.04(-2.03%)
May 18, 2015 1.975 2.010 1.900 1.970 33,189 -0.02(-1.01%)
May 15, 2015 1.990 2.030 1.930 1.990 15,350 +0.00(+0.00%)
May 14, 2015 2.020 2.050 1.930 1.990 26,928 +0.04(+2.05%)
May 13, 2015 1.920 2.090 1.920 1.950 45,984 -0.05(-2.50%)
May 12, 2015 2.040 2.040 1.899 2.000 31,971 +0.02(+1.01%)
May 11, 2015 2.130 2.250 1.950 1.980 203,327 -0.06(-2.94%)
May 08, 2015 2.430 2.476 1.980 2.040 140,877 -0.37(-15.35%)
May 07, 2015 2.350 2.452 2.200 2.410 33,893 +0.01(+0.42%)
May 06, 2015 2.880 2.880 2.130 2.400 130,274 -0.34(-12.41%)
May 05, 2015 3.000 3.040 2.630 2.740 277,365 -0.26(-8.67%)
May 04, 2015 3.050 3.050 2.880 3.000 31,634 -0.04(-1.32%)
May 01, 2015 3.010 3.090 3.010 3.040 9,176 +0.02(+0.64%)
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%)
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.