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 (%)
Aug 31, 2016 1.979 1.979 1.830 1.964 9,704 +0.05(+2.88%)
Aug 30, 2016 1.960 1.980 1.850 1.909 38,323 +0.01(+0.47%)
Aug 29, 2016 1.940 1.992 1.900 1.900 8,346 -0.02(-1.04%)
Aug 26, 2016 2.030 2.089 1.790 1.920 71,678 -0.17(-8.25%)
Aug 25, 2016 2.189 2.189 1.990 2.093 72,175 -0.01(-0.35%)
Aug 24, 2016 2.060 2.238 2.060 2.100 8,423 -0.02(-0.90%)
Aug 23, 2016 2.096 2.241 2.050 2.119 5,436 +0.05(+2.37%)
Aug 22, 2016 2.128 2.170 2.059 2.070 50,639 -0.11(-4.87%)
Aug 19, 2016 2.320 2.320 2.130 2.176 6,407 +0.04(+1.68%)
Aug 18, 2016 2.187 2.299 2.140 2.140 15,958 -0.05(-2.28%)
Aug 17, 2016 2.240 2.240 2.130 2.190 2,830 +0.05(+2.34%)
Aug 16, 2016 2.330 2.350 2.060 2.140 76,711 -0.18(-7.76%)
Aug 15, 2016 2.540 2.638 2.320 2.320 13,266 -0.28(-10.73%)
Aug 12, 2016 2.524 2.600 2.410 2.599 5,611 +0.19(+7.84%)
Aug 11, 2016 2.480 2.480 2.380 2.410 4,050 +0.01(+0.42%)
Aug 10, 2016 2.553 2.553 2.340 2.400 15,533 -0.09(-3.61%)
Aug 09, 2016 2.560 2.640 2.460 2.490 36,502 -0.02(-0.80%)
Aug 08, 2016 2.300 2.680 2.300 2.510 68,283 +0.13(+5.46%)
Aug 05, 2016 2.262 2.440 2.262 2.380 20,605 +0.04(+1.71%)
Aug 04, 2016 2.370 2.370 2.320 2.340 1,867 -0.03(-1.47%)
Aug 03, 2016 2.388 2.400 2.375 2.375 783 -0.03(-1.13%)
Aug 02, 2016 2.425 2.460 2.200 2.402 60,582 -0.08(-3.14%)
Aug 01, 2016 2.400 2.500 2.400 2.480 5,825 +0.01(+0.40%)
Jul 29, 2016 2.450 2.471 2.410 2.470 6,259 -0.05(-1.98%)
Jul 28, 2016 2.400 2.520 2.400 2.520 4,270 +0.03(+1.20%)
Jul 27, 2016 2.407 2.490 2.350 2.490 2,541 +0.11(+4.62%)
Jul 26, 2016 2.410 2.450 2.310 2.380 7,189 +0.04(+1.71%)
Jul 25, 2016 2.520 2.520 2.270 2.340 20,574 -0.13(-5.38%)
Jul 22, 2016 2.430 2.500 2.430 2.473 799 +0.07(+2.84%)
Jul 21, 2016 2.530 2.530 2.370 2.405 35,156 -0.17(-6.42%)
Jul 20, 2016 2.610 2.610 2.460 2.570 6,481 -0.04(-1.53%)
Jul 19, 2016 2.610 2.630 2.520 2.610 4,925 +0.02(+0.77%)
Jul 18, 2016 2.500 2.669 2.500 2.590 9,719 +0.04(+1.57%)
Jul 15, 2016 2.420 2.550 2.410 2.550 13,391 +0.08(+3.24%)
Jul 14, 2016 2.470 2.580 2.420 2.470 14,982 -0.00(-0.16%)
Jul 13, 2016 2.620 2.639 2.450 2.474 23,835 -0.18(-6.64%)
Jul 12, 2016 2.940 2.940 2.650 2.650 26,521 -0.30(-10.17%)
Jul 11, 2016 2.990 3.050 2.950 2.950 3,741 -0.07(-2.32%)
Jul 08, 2016 3.060 3.030 3.030 3.020 10,944 -0.01(-0.33%)
Jul 07, 2016 3.060 3.163 2.940 3.030 7,314 -0.10(-3.19%)
Jul 05, 2016 3.240 3.250 3.110 3.130 8,241 +0.01(+0.32%)
Jul 01, 2016 2.840 3.120 3.120 3.120 9,400 +0.14(+4.70%)
Jun 30, 2016 2.960 2.980 2.670 2.980 11,902 +0.00(+0.00%)
Jun 29, 2016 3.140 3.256 2.905 2.980 24,733 -0.16(-5.10%)
Jun 28, 2016 2.610 3.305 2.610 3.140 135,874 +0.51(+19.39%)
Jun 27, 2016 2.490 2.640 2.490 2.630 8,768 +0.11(+4.37%)
Jun 24, 2016 2.510 2.560 2.490 2.520 6,445 -0.05(-1.95%)
Jun 23, 2016 2.560 2.600 2.551 2.570 4,359 -0.06(-2.28%)
Jun 22, 2016 2.599 2.630 2.500 2.630 29,770 +0.06(+2.33%)
Jun 21, 2016 2.526 2.580 2.490 2.570 14,108 +0.07(+2.80%)
Jun 20, 2016 2.590 2.887 2.480 2.500 12,279 -0.01(-0.40%)
Jun 17, 2016 2.600 2.600 2.510 2.510 2,962 -0.07(-2.71%)
Jun 16, 2016 2.540 2.650 2.500 2.580 6,198 -0.03(-1.15%)
Jun 15, 2016 2.540 2.647 2.540 2.610 5,340 +0.04(+1.56%)
Jun 14, 2016 2.410 2.570 2.250 2.570 6,956 +0.10(+4.05%)
Jun 13, 2016 2.530 2.640 2.452 2.470 8,544 -0.14(-5.36%)
Jun 10, 2016 2.620 2.620 2.500 2.610 9,298 +0.01(+0.38%)
Jun 09, 2016 2.620 2.620 2.266 2.600 42,402 +0.01(+0.49%)
Jun 08, 2016 2.250 2.690 2.181 2.587 96,301 +0.36(+16.02%)
Jun 07, 2016 2.130 2.240 2.120 2.230 27,765 +0.13(+6.19%)
Jun 06, 2016 2.120 2.172 2.080 2.100 14,262 -0.03(-1.41%)
Jun 03, 2016 2.200 2.200 2.110 2.130 1,868 -0.06(-2.74%)
Jun 02, 2016 2.170 2.240 2.170 2.190 6,661 +0.01(+0.46%)
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.