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 28, 2021 5.200 5.450 5.000 5.400 51,082 +0.23(+4.45%)
May 27, 2021 5.390 5.390 5.010 5.170 68,384 -0.22(-4.08%)
May 26, 2021 5.300 5.540 5.120 5.390 30,521 +0.07(+1.32%)
May 25, 2021 5.370 5.430 5.150 5.320 55,508 +0.04(+0.76%)
May 24, 2021 5.220 5.370 5.050 5.280 41,216 +0.05(+0.96%)
May 21, 2021 5.120 5.230 5.040 5.230 49,236 +0.11(+2.15%)
May 20, 2021 4.960 5.160 4.960 5.120 60,551 +0.20(+4.07%)
May 19, 2021 4.880 4.980 4.734 4.920 24,589 +0.00(+0.00%)
May 18, 2021 4.900 5.270 4.870 4.920 45,321 -0.02(-0.40%)
May 17, 2021 4.790 4.940 4.670 4.940 47,961 +0.28(+6.01%)
May 14, 2021 4.520 4.870 4.500 4.660 120,006 +0.14(+3.10%)
May 13, 2021 4.750 4.870 4.380 4.520 94,437 +0.03(+0.67%)
May 12, 2021 5.300 5.390 4.210 4.490 362,123 -0.72(-13.82%)
May 11, 2021 5.200 5.380 5.070 5.210 58,837 -0.04(-0.76%)
May 10, 2021 5.490 5.490 5.090 5.250 88,570 -0.24(-4.37%)
May 07, 2021 5.330 5.590 5.270 5.490 34,968 +0.21(+3.98%)
May 06, 2021 5.520 5.530 5.165 5.280 55,832 -0.24(-4.35%)
May 05, 2021 5.510 5.600 5.360 5.520 22,056 +0.00(+0.00%)
May 04, 2021 5.700 5.700 5.355 5.520 45,637 -0.21(-3.66%)
May 03, 2021 5.740 5.740 5.570 5.730 36,673 -0.03(-0.52%)
Apr 30, 2021 5.400 5.780 5.270 5.760 44,300 +0.26(+4.73%)
Apr 29, 2021 5.350 5.600 5.090 5.500 60,045 +0.15(+2.80%)
Apr 28, 2021 5.370 5.500 5.200 5.350 84,106 +0.00(+0.00%)
Apr 27, 2021 5.430 5.480 5.180 5.350 50,076 -0.08(-1.47%)
Apr 26, 2021 5.250 5.450 5.230 5.430 50,057 +0.21(+4.02%)
Apr 23, 2021 4.900 5.290 4.900 5.220 63,100 +0.33(+6.75%)
Apr 22, 2021 4.950 5.080 4.750 4.890 89,523 -0.06(-1.21%)
Apr 21, 2021 4.610 5.060 4.610 4.950 65,711 +0.28(+6.00%)
Apr 20, 2021 4.910 5.010 4.580 4.670 140,477 -0.36(-7.16%)
Apr 19, 2021 5.280 5.280 5.020 5.030 142,654 -0.28(-5.27%)
Apr 16, 2021 5.960 6.130 5.120 5.310 188,700 -0.67(-11.20%)
Apr 15, 2021 6.400 6.490 5.890 5.980 158,076 -0.56(-8.56%)
Apr 14, 2021 6.730 6.740 6.080 6.540 325,483 -0.41(-5.90%)
Apr 13, 2021 5.800 7.170 5.570 6.950 1,102,252 +1.15(+19.83%)
Apr 12, 2021 5.790 5.880 5.590 5.800 78,131 -0.02(-0.34%)
Apr 09, 2021 5.850 5.850 5.550 5.820 106,300 -0.10(-1.69%)
Apr 08, 2021 6.200 6.200 5.727 5.920 112,631 -0.20(-3.27%)
Apr 07, 2021 5.870 6.240 5.820 6.120 175,052 +0.29(+4.97%)
Apr 06, 2021 6.180 6.240 5.670 5.830 139,002 -0.42(-6.72%)
Apr 05, 2021 6.150 6.438 6.090 6.250 146,568 +0.09(+1.46%)
Apr 01, 2021 5.510 6.240 5.500 6.160 245,500 +0.91(+17.33%)
Mar 31, 2021 4.870 5.580 4.870 5.250 129,610 +0.32(+6.49%)
Mar 30, 2021 4.980 5.060 4.820 4.930 87,215 -0.10(-1.99%)
Mar 29, 2021 5.400 5.410 4.920 5.030 95,043 -0.45(-8.21%)
Mar 26, 2021 5.590 5.750 5.270 5.480 47,100 -0.08(-1.44%)
Mar 25, 2021 5.490 5.770 5.370 5.560 122,956 -0.02(-0.36%)
Mar 24, 2021 5.600 5.817 5.420 5.580 148,733 -0.02(-0.36%)
Mar 23, 2021 6.120 6.120 5.600 5.600 138,419 -0.53(-8.65%)
Mar 22, 2021 6.170 6.370 5.980 6.130 143,049 -0.03(-0.49%)
Mar 19, 2021 6.420 6.520 6.160 6.160 124,400 -0.31(-4.79%)
Mar 18, 2021 6.640 6.939 6.380 6.470 230,009 -0.14(-2.12%)
Mar 17, 2021 6.750 6.980 6.310 6.610 259,004 -0.17(-2.51%)
Mar 16, 2021 6.150 6.890 5.900 6.780 391,006 +0.60(+9.71%)
Mar 15, 2021 6.150 6.340 5.910 6.180 224,026 +0.19(+3.17%)
Mar 12, 2021 5.910 6.050 5.760 5.990 70,700 +0.06(+1.01%)
Mar 11, 2021 5.870 6.050 5.790 5.930 102,136 +0.10(+1.72%)
Mar 10, 2021 5.800 5.990 5.650 5.830 124,027 +0.12(+2.10%)
Mar 09, 2021 5.420 5.820 5.340 5.710 272,783 +0.22(+4.01%)
Mar 08, 2021 5.750 6.000 5.434 5.490 301,114 -0.28(-4.85%)
Mar 05, 2021 5.800 5.840 5.460 5.770 317,600 -0.12(-2.04%)
Mar 04, 2021 5.860 5.970 5.540 5.890 277,685 -0.05(-0.84%)
Mar 03, 2021 6.050 6.220 5.720 5.940 130,775 -0.11(-1.82%)
Mar 02, 2021 5.870 6.200 5.770 6.050 225,776 +0.17(+2.89%)
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.