Cleveland Biolabs (NQ: CBLI )

5.060 USD -0.250 (-4.71%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.780 390,922 +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%)
Mar 01, 2021 5.740 6.080 5.410 5.880 298,059 +0.09(+1.55%)
Feb 26, 2021 5.360 5.910 5.260 5.790 289,100 +0.43(+8.02%)
Feb 25, 2021 5.700 5.990 5.270 5.360 351,916 -0.46(-7.90%)
Feb 24, 2021 5.750 6.280 5.700 5.820 538,304 +0.37(+6.79%)
Feb 23, 2021 5.860 6.230 5.040 5.450 850,861 -0.62(-10.21%)
Feb 22, 2021 6.960 7.200 6.000 6.070 1,049,075 -0.86(-12.41%)
Feb 19, 2021 8.680 9.530 6.880 6.930 2,509,200 -2.62(-27.43%)
Feb 18, 2021 10.71 10.97 7.940 9.550 2,434,716 +1.07(+12.62%)
Feb 17, 2021 7.890 9.670 7.610 8.480 1,978,375 +0.93(+12.32%)
Feb 16, 2021 6.810 7.730 6.620 7.550 254,965 +0.68(+9.90%)
Feb 12, 2021 6.710 6.980 6.690 6.870 57,300 +0.11(+1.63%)
Feb 11, 2021 7.070 7.240 6.710 6.760 61,270 -0.30(-4.25%)
Feb 10, 2021 6.600 7.420 6.200 7.060 309,740 +0.34(+5.06%)
Feb 09, 2021 6.800 6.880 6.407 6.720 136,943 -0.24(-3.45%)
Feb 08, 2021 6.270 6.960 6.270 6.960 172,871 +0.78(+12.62%)
Feb 05, 2021 6.640 6.640 5.910 6.180 280,900 -0.39(-5.94%)
Feb 04, 2021 5.990 7.710 5.820 6.570 725,787 +0.77(+13.28%)
Feb 03, 2021 5.050 6.000 5.050 5.800 447,830 +0.76(+15.08%)
Feb 02, 2021 4.860 5.090 4.810 5.040 162,816 +0.31(+6.55%)
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.