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 (%)
Sep 30, 2019 1.030 1.050 1.000 1.010 17,379 +0.00(+0.00%)
Sep 27, 2019 1.030 1.120 1.010 1.010 10,800 -0.03(-2.88%)
Sep 26, 2019 1.190 1.240 1.040 1.040 34,594 -0.06(-5.45%)
Sep 25, 2019 1.060 1.320 1.050 1.100 101,560 +0.06(+6.04%)
Sep 24, 2019 1.030 1.065 1.030 1.037 7,428 -0.02(-2.14%)
Sep 23, 2019 1.080 1.090 1.050 1.060 5,303 -0.02(-1.85%)
Sep 20, 2019 1.040 1.080 1.030 1.080 17,300 +0.05(+4.85%)
Sep 19, 2019 1.030 1.045 1.030 1.030 3,035 +0.00(+0.00%)
Sep 18, 2019 1.030 1.100 1.030 1.030 6,819 +0.00(+0.00%)
Sep 17, 2019 1.030 1.150 1.030 1.030 5,184 -0.06(-5.16%)
Sep 16, 2019 1.070 1.086 1.030 1.086 3,979 +0.02(+1.50%)
Sep 13, 2019 1.010 1.075 1.010 1.070 5,900 +0.05(+4.90%)
Sep 12, 2019 1.100 1.197 1.010 1.020 31,810 -0.19(-15.68%)
Sep 11, 2019 1.170 1.210 1.043 1.210 38,635 +0.04(+3.37%)
Sep 10, 2019 1.234 1.240 1.170 1.170 18,589 -0.07(-5.90%)
Sep 09, 2019 1.250 1.298 1.210 1.244 8,299 -0.06(-4.33%)
Sep 06, 2019 1.323 1.349 1.300 1.300 7,700 -0.08(-5.80%)
Sep 05, 2019 1.360 1.380 1.200 1.380 9,783 +0.16(+13.41%)
Sep 04, 2019 1.400 1.410 1.176 1.217 29,557 -0.18(-13.12%)
Sep 03, 2019 1.400 1.420 1.400 1.401 3,665 -0.01(-0.67%)
Aug 30, 2019 1.411 1.413 1.410 1.410 1,300 +0.00(+0.00%)
Aug 29, 2019 1.410 1.410 1.410 1.410 14,342 +0.00(+0.00%)
Aug 28, 2019 1.438 1.440 1.410 1.410 9,599 -0.01(-0.70%)
Aug 27, 2019 1.418 1.430 1.417 1.420 2,185 -0.02(-1.39%)
Aug 26, 2019 1.410 1.440 1.410 1.440 7,335 +0.03(+2.13%)
Aug 23, 2019 1.420 1.518 1.410 1.410 21,600 -0.02(-1.30%)
Aug 22, 2019 1.420 1.429 1.420 1.429 512 +0.02(+1.32%)
Aug 21, 2019 1.422 1.422 1.410 1.410 4,697 -0.02(-1.40%)
Aug 20, 2019 1.427 1.502 1.427 1.430 3,737 +0.01(+0.70%)
Aug 19, 2019 1.420 1.510 1.420 1.420 10,366 +0.01(+0.71%)
Aug 16, 2019 1.410 1.425 1.410 1.410 4,400 -0.01(-0.70%)
Aug 15, 2019 1.420 1.420 1.420 1.420 204 -0.01(-0.50%)
Aug 14, 2019 1.427 1.427 1.427 1.427 905 +0.01(+0.51%)
Aug 13, 2019 1.420 1.440 1.420 1.420 1,910 +0.00(+0.00%)
Aug 12, 2019 1.440 1.440 1.410 1.420 1,820 +0.01(+0.70%)
Aug 09, 2019 1.410 1.422 1.410 1.410 1,800 +0.00(+0.01%)
Aug 08, 2019 1.410 1.420 1.410 1.410 3,085 -0.01(-0.86%)
Aug 07, 2019 1.429 1.431 1.410 1.422 15,617 -0.01(-0.54%)
Aug 06, 2019 1.430 1.440 1.420 1.430 5,027 -0.01(-0.69%)
Aug 05, 2019 1.469 1.469 1.421 1.440 3,009 +0.00(+0.35%)
Aug 02, 2019 1.420 1.500 1.420 1.435 4,100 -0.01(-1.03%)
Aug 01, 2019 1.450 1.490 1.430 1.450 1,727 -0.12(-7.64%)
Jul 31, 2019 1.600 1.600 1.508 1.570 5,057 +0.07(+4.67%)
Jul 30, 2019 1.600 1.600 1.500 1.500 1,277 +0.09(+6.38%)
Jul 29, 2019 1.600 1.600 1.410 1.410 16,041 -0.05(-3.42%)
Jul 26, 2019 1.450 1.500 1.450 1.460 3,800 -0.01(-0.68%)
Jul 25, 2019 1.480 1.480 1.470 1.470 3,814 -0.01(-0.39%)
Jul 24, 2019 1.476 1.476 1.476 79 +0.00(+0.00%)
Jul 23, 2019 1.457 1.480 1.450 1.476 2,539 +0.02(+1.04%)
Jul 22, 2019 1.450 1.487 1.450 1.461 3,625 -0.03(-1.97%)
Jul 19, 2019 1.490 1.490 1.490 1.490 200 +0.02(+1.36%)
Jul 18, 2019 1.530 1.530 1.460 1.470 1,639 -0.04(-2.65%)
Jul 17, 2019 1.490 1.510 1.450 1.510 1,668 +0.02(+1.34%)
Jul 16, 2019 1.500 1.510 1.470 1.490 1,158 +0.00(+0.00%)
Jul 15, 2019 1.460 1.530 1.450 1.490 6,808 +0.03(+2.05%)
Jul 12, 2019 1.510 1.600 1.460 1.460 4,300 -0.05(-3.31%)
Jul 11, 2019 1.500 1.600 1.500 1.510 3,529 +0.01(+0.67%)
Jul 10, 2019 1.500 1.500 1.500 165 +0.00(+0.00%)
Jul 09, 2019 1.450 1.501 1.450 1.500 3,695 -0.02(-1.19%)
Jul 08, 2019 1.500 1.518 1.500 1.518 1,284 -0.00(-0.22%)
Jul 05, 2019 1.500 1.521 1.500 1.521 4,100 +0.02(+1.42%)
Jul 03, 2019 1.460 1.500 1.450 1.500 6,300 +0.04(+2.74%)
Jul 02, 2019 1.550 1.550 1.450 1.460 12,209 -0.02(-1.35%)
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.