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 (%)
Apr 30, 2020 1.750 1.780 1.650 1.685 91,974 -0.06(-3.71%)
Apr 29, 2020 1.780 1.790 1.650 1.750 178,053 +0.05(+2.94%)
Apr 28, 2020 1.700 1.750 1.640 1.700 125,774 +0.01(+0.59%)
Apr 27, 2020 1.610 1.750 1.610 1.690 268,734 +0.10(+6.01%)
Apr 24, 2020 1.620 1.640 1.550 1.594 70,300 -0.02(-0.98%)
Apr 23, 2020 1.660 1.670 1.600 1.610 51,773 -0.04(-2.42%)
Apr 22, 2020 1.670 1.670 1.600 1.650 84,784 +0.00(+0.00%)
Apr 21, 2020 1.640 1.660 1.540 1.650 93,967 +0.08(+5.10%)
Apr 20, 2020 1.770 1.770 1.550 1.570 177,173 -0.11(-6.55%)
Apr 17, 2020 1.630 1.780 1.600 1.680 260,600 +0.11(+7.01%)
Apr 16, 2020 1.700 1.720 1.560 1.570 132,055 -0.16(-9.25%)
Apr 15, 2020 1.830 1.860 1.650 1.730 129,937 -0.10(-5.46%)
Apr 14, 2020 1.550 1.990 1.540 1.830 847,220 +0.25(+15.82%)
Apr 13, 2020 1.470 1.640 1.450 1.580 162,848 +0.01(+0.64%)
Apr 09, 2020 1.590 1.685 1.540 1.570 68,700 -0.04(-2.48%)
Apr 08, 2020 1.520 1.610 1.490 1.610 121,698 +0.08(+5.23%)
Apr 07, 2020 1.510 1.610 1.500 1.530 128,124 -0.09(-5.56%)
Apr 06, 2020 1.670 1.670 1.540 1.620 81,974 -0.06(-3.57%)
Apr 03, 2020 1.500 1.900 1.470 1.680 257,500 +0.15(+9.80%)
Apr 02, 2020 1.720 1.720 1.510 1.530 86,255 -0.12(-7.27%)
Apr 01, 2020 1.610 1.770 1.270 1.650 256,656 -0.01(-0.60%)
Mar 31, 2020 1.730 1.800 1.620 1.660 57,614 -0.14(-7.78%)
Mar 30, 2020 1.770 1.870 1.720 1.800 76,203 +0.01(+0.56%)
Mar 27, 2020 1.850 1.915 1.710 1.790 339,900 +0.10(+5.92%)
Mar 26, 2020 1.580 1.720 1.560 1.690 133,618 +0.17(+11.18%)
Mar 25, 2020 1.630 1.690 1.470 1.520 184,125 -0.13(-7.88%)
Mar 24, 2020 1.820 1.820 1.600 1.650 169,447 -0.18(-9.84%)
Mar 23, 2020 1.930 1.990 1.800 1.830 106,908 -0.09(-4.69%)
Mar 20, 2020 2.100 2.150 1.900 1.920 149,700 -0.16(-7.69%)
Mar 19, 2020 2.040 2.150 1.990 2.080 115,448 +0.10(+5.05%)
Mar 18, 2020 1.990 2.170 1.900 1.980 186,689 -0.07(-3.41%)
Mar 17, 2020 2.210 2.220 1.992 2.050 174,830 +0.04(+1.99%)
Mar 16, 2020 2.220 2.280 1.950 2.010 168,837 -0.32(-13.73%)
Mar 13, 2020 2.740 2.830 2.300 2.330 429,100 -0.49(-17.38%)
Mar 12, 2020 3.280 3.350 2.660 2.820 346,463 -0.33(-10.48%)
Mar 11, 2020 2.600 3.350 2.560 3.150 752,738 +0.65(+26.00%)
Mar 10, 2020 2.900 3.100 2.360 2.500 491,125 -0.45(-15.25%)
Mar 09, 2020 3.690 3.750 2.900 2.950 1,111,576 -0.65(-18.06%)
Mar 06, 2020 2.940 3.850 2.900 3.600 2,930,600 +0.71(+24.57%)
Mar 05, 2020 2.780 3.090 2.600 2.890 766,327 +0.19(+7.04%)
Mar 04, 2020 2.810 2.970 2.520 2.700 557,742 -0.22(-7.53%)
Mar 03, 2020 2.610 2.990 2.500 2.920 1,124,804 +0.02(+0.69%)
Mar 02, 2020 3.460 3.530 2.460 2.900 955,380 -0.44(-13.17%)
Feb 28, 2020 4.100 4.150 2.970 3.340 1,488,000 -0.26(-7.22%)
Feb 27, 2020 4.000 5.000 2.970 3.600 6,158,691 +0.21(+6.19%)
Feb 26, 2020 2.280 3.620 2.220 3.390 4,082,745 +1.11(+48.68%)
Feb 25, 2020 2.030 2.290 2.020 2.280 381,704 +0.01(+0.44%)
Feb 24, 2020 2.270 2.370 2.130 2.270 974,214 +0.28(+14.07%)
Feb 21, 2020 1.910 2.090 1.900 1.990 348,500 +0.05(+2.58%)
Feb 20, 2020 2.030 2.069 1.850 1.940 338,557 -0.13(-6.28%)
Feb 19, 2020 2.050 2.080 2.010 2.070 188,329 -0.04(-1.90%)
Feb 18, 2020 2.060 2.110 2.010 2.110 194,021 +0.03(+1.44%)
Feb 14, 2020 2.060 2.119 2.002 2.080 259,600 -0.03(-1.42%)
Feb 13, 2020 2.450 2.450 2.050 2.110 1,046,330 +0.09(+4.46%)
Feb 12, 2020 2.180 2.290 2.000 2.020 400,232 -0.17(-7.76%)
Feb 11, 2020 2.100 2.390 2.090 2.190 560,052 +0.04(+1.86%)
Feb 10, 2020 2.220 2.350 1.920 2.150 699,285 -0.07(-3.15%)
Feb 07, 2020 2.270 2.340 2.171 2.220 400,000 +0.07(+3.26%)
Feb 06, 2020 2.470 2.510 2.130 2.150 552,331 -0.44(-16.99%)
Feb 05, 2020 2.230 3.130 2.230 2.590 1,636,536 +0.13(+5.28%)
Feb 04, 2020 2.690 2.690 2.050 2.460 1,336,887 -0.45(-15.46%)
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.