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 (%)
Nov 30, 2016 1.690 1.690 1.583 1.600 52,537 -0.01(-0.62%)
Nov 29, 2016 1.621 1.960 1.560 1.610 363,472 +0.01(+0.62%)
Nov 28, 2016 1.610 1.660 1.550 1.600 45,026 +0.02(+1.11%)
Nov 25, 2016 1.570 1.640 1.560 1.583 2,096 +0.00(+0.16%)
Nov 23, 2016 1.580 1.580 1.580 0 -0.04(-2.47%)
Nov 22, 2016 1.560 1.680 1.530 1.620 118,718 +0.06(+3.85%)
Nov 21, 2016 1.693 1.700 1.556 1.560 61,290 -0.13(-7.69%)
Nov 18, 2016 1.666 1.690 1.590 1.690 25,261 +0.04(+2.42%)
Nov 17, 2016 1.625 1.705 1.620 1.650 82,871 -0.01(-0.60%)
Nov 16, 2016 1.700 1.750 1.550 1.660 178,852 -0.01(-0.60%)
Nov 15, 2016 1.590 1.710 1.525 1.670 286,071 +0.11(+7.05%)
Nov 14, 2016 1.557 1.640 1.530 1.560 81,631 +0.03(+1.96%)
Nov 11, 2016 1.550 1.620 1.530 1.530 10,629 -0.02(-1.29%)
Nov 10, 2016 1.530 1.617 1.530 1.550 37,889 +0.00(+0.00%)
Nov 09, 2016 1.520 1.560 1.510 1.550 12,792 +0.02(+1.31%)
Nov 08, 2016 1.500 1.550 1.500 1.530 19,620 +0.04(+2.69%)
Nov 07, 2016 1.500 1.530 1.472 1.490 6,994 -0.00(-0.01%)
Nov 04, 2016 1.470 1.576 1.470 1.490 16,675 +0.02(+1.36%)
Nov 03, 2016 1.600 1.600 1.450 1.470 10,919 -0.05(-3.30%)
Nov 02, 2016 1.510 1.599 1.480 1.520 29,831 +0.03(+2.02%)
Nov 01, 2016 1.590 1.640 1.490 1.490 13,901 -0.07(-4.49%)
Oct 31, 2016 1.560 1.710 1.500 1.560 162,331 -0.01(-0.64%)
Oct 28, 2016 1.640 1.679 1.550 1.570 5,696 -0.11(-6.55%)
Oct 27, 2016 1.590 1.680 1.541 1.680 5,600 +0.12(+7.69%)
Oct 26, 2016 1.500 1.570 1.500 1.560 77,165 +0.06(+4.00%)
Oct 25, 2016 1.550 1.552 1.480 1.500 54,880 -0.10(-6.25%)
Oct 24, 2016 1.553 1.600 1.470 1.600 11,928 +0.04(+2.56%)
Oct 21, 2016 1.520 1.620 1.500 1.560 22,178 +0.00(+0.00%)
Oct 20, 2016 1.623 1.623 1.520 1.560 8,990 +0.03(+1.96%)
Oct 19, 2016 1.550 1.564 1.480 1.530 3,888 +0.00(+0.00%)
Oct 18, 2016 1.550 1.573 1.530 1.530 3,424 -0.00(-0.01%)
Oct 17, 2016 1.590 1.590 1.520 1.530 13,889 -0.07(-4.36%)
Oct 14, 2016 1.610 1.686 1.590 1.600 5,098 -0.04(-2.45%)
Oct 13, 2016 1.654 1.706 1.630 1.640 6,396 +0.05(+3.14%)
Oct 12, 2016 1.650 1.680 1.590 1.590 12,278 +0.02(+0.98%)
Oct 11, 2016 1.575 1.575 1.575 1.575 714 -0.06(-3.40%)
Oct 10, 2016 1.620 1.640 1.600 1.630 5,535 +0.04(+2.52%)
Oct 07, 2016 1.580 1.600 1.549 1.590 8,451 -0.01(-0.62%)
Oct 06, 2016 1.580 1.620 1.580 1.600 2,769 -0.03(-1.85%)
Oct 05, 2016 1.570 1.640 1.550 1.630 5,546 +0.05(+3.16%)
Oct 04, 2016 1.660 1.660 1.560 1.580 8,685 -0.10(-5.95%)
Oct 03, 2016 1.680 1.680 1.590 1.680 12,057 +0.03(+1.82%)
Sep 30, 2016 1.690 1.750 1.580 1.650 59,698 +0.03(+1.85%)
Sep 29, 2016 1.650 1.680 1.620 1.620 15,511 -0.07(-4.14%)
Sep 28, 2016 1.700 1.720 1.670 1.690 57,863 +0.00(+0.00%)
Sep 27, 2016 1.680 1.700 1.630 1.690 82,964 +0.01(+0.60%)
Sep 26, 2016 1.730 1.763 1.650 1.680 34,626 -0.02(-1.15%)
Sep 23, 2016 1.620 1.750 1.600 1.700 69,296 +0.09(+5.57%)
Sep 22, 2016 1.653 1.700 1.550 1.610 146,235 -0.06(-3.60%)
Sep 21, 2016 1.700 1.722 1.670 1.670 9,718 -0.03(-1.76%)
Sep 20, 2016 1.714 1.720 1.650 1.700 12,905 +0.03(+1.80%)
Sep 19, 2016 1.650 1.690 1.650 1.670 5,213 +0.04(+2.45%)
Sep 16, 2016 1.640 1.680 1.600 1.630 19,988 -0.02(-1.35%)
Sep 15, 2016 1.700 1.710 1.620 1.652 12,849 -0.06(-3.37%)
Sep 14, 2016 1.750 1.750 1.640 1.710 23,994 +0.01(+0.49%)
Sep 13, 2016 1.690 1.858 1.640 1.702 20,370 +0.00(+0.09%)
Sep 12, 2016 1.810 1.870 1.637 1.700 53,927 -0.08(-4.49%)
Sep 09, 2016 1.790 1.838 1.748 1.780 8,289 +0.02(+1.14%)
Sep 08, 2016 1.700 1.790 1.700 1.760 31,413 +0.07(+4.14%)
Sep 07, 2016 1.760 1.790 1.634 1.690 45,914 +0.01(+0.60%)
Sep 06, 2016 1.890 1.895 1.670 1.680 94,740 -0.18(-9.68%)
Sep 02, 2016 1.990 1.860 1.860 1.860 49,700 -0.13(-6.53%)
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.