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 (%)
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%)
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%)
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.