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 31, 2019 1.411 1.470 1.411 1.470 7,000 +0.02(+1.37%)
May 30, 2019 1.427 1.450 1.427 1.450 14,586 +0.04(+2.84%)
May 29, 2019 1.410 1.421 1.410 1.410 17,974 -0.05(-3.33%)
May 28, 2019 1.449 1.460 1.449 1.458 1,727 -0.01(-0.78%)
May 24, 2019 1.530 1.530 1.470 1.470 1,000 -0.04(-2.49%)
May 23, 2019 1.508 1.508 1.508 1.508 422 +0.02(+1.17%)
May 22, 2019 1.570 1.570 1.490 1.490 1,688 -0.01(-0.67%)
May 21, 2019 1.490 1.560 1.490 1.500 3,710 -0.03(-2.05%)
May 20, 2019 1.520 1.590 1.500 1.531 3,792 -0.07(-4.29%)
May 17, 2019 1.580 1.600 1.500 1.600 1,600 -0.01(-0.87%)
May 16, 2019 1.600 1.670 1.570 1.614 1,725 -0.08(-4.50%)
May 15, 2019 1.700 1.700 1.590 1.690 10,724 -0.01(-0.59%)
May 14, 2019 1.670 1.700 1.630 1.700 19,996 +0.07(+4.29%)
May 13, 2019 1.650 1.680 1.600 1.630 12,165 -0.04(-2.40%)
May 10, 2019 1.570 1.670 1.500 1.670 11,200 +0.10(+6.37%)
May 09, 2019 1.550 1.600 1.550 1.570 8,156 +0.01(+0.78%)
May 08, 2019 1.553 1.620 1.550 1.558 5,120 +0.01(+0.50%)
May 07, 2019 1.450 1.620 1.420 1.550 25,737 +0.08(+5.44%)
May 06, 2019 1.490 1.607 1.450 1.470 23,837 -0.12(-7.55%)
May 03, 2019 1.500 1.590 1.450 1.590 22,000 +0.10(+6.71%)
May 02, 2019 1.410 1.500 1.410 1.490 17,634 +0.06(+4.20%)
May 01, 2019 1.440 1.470 1.420 1.430 42,019 +0.01(+0.70%)
Apr 30, 2019 1.450 1.490 1.420 1.420 13,887 -0.02(-1.39%)
Apr 29, 2019 1.500 1.520 1.420 1.440 18,298 -0.10(-6.66%)
Apr 26, 2019 1.540 1.549 1.420 1.543 10,400 +0.09(+6.40%)
Apr 25, 2019 1.452 1.489 1.440 1.450 9,560 +0.01(+0.69%)
Apr 24, 2019 1.640 1.640 1.406 1.440 63,102 -0.14(-8.86%)
Apr 23, 2019 1.430 1.790 1.400 1.580 776,547 +0.14(+9.72%)
Apr 22, 2019 1.490 1.490 1.430 1.440 8,599 -0.07(-4.64%)
Apr 18, 2019 1.480 1.550 1.480 1.510 2,000 +0.03(+2.03%)
Apr 17, 2019 1.530 1.545 1.480 1.480 6,817 -0.06(-3.90%)
Apr 16, 2019 1.570 1.600 1.540 1.540 11,754 -0.06(-3.75%)
Apr 15, 2019 1.608 1.625 1.566 1.600 14,187 -0.02(-1.48%)
Apr 12, 2019 1.600 1.670 1.600 1.624 15,300 -0.01(-0.34%)
Apr 11, 2019 1.620 1.670 1.610 1.630 6,669 +0.02(+1.22%)
Apr 10, 2019 1.650 1.650 1.610 1.610 3,172 -0.01(-0.50%)
Apr 09, 2019 1.660 1.660 1.618 1.618 1,284 -0.05(-2.79%)
Apr 08, 2019 1.680 1.700 1.610 1.665 3,085 -0.02(-1.45%)
Apr 05, 2019 1.620 1.691 1.610 1.689 8,400 +0.08(+4.84%)
Apr 04, 2019 1.640 1.700 1.611 1.611 7,319 +0.00(+0.06%)
Apr 03, 2019 1.690 1.690 1.610 1.610 1,901 -0.06(-3.59%)
Apr 02, 2019 1.610 1.690 1.600 1.670 13,562 +0.07(+4.31%)
Apr 01, 2019 1.669 1.692 1.601 1.601 4,295 -0.08(-4.70%)
Mar 29, 2019 1.700 1.700 1.640 1.680 5,500 -0.02(-1.18%)
Mar 28, 2019 1.640 1.700 1.600 1.700 14,374 +0.01(+0.59%)
Mar 27, 2019 1.750 1.758 1.600 1.690 4,763 -0.04(-2.31%)
Mar 26, 2019 1.560 1.740 1.560 1.730 4,696 +0.13(+8.12%)
Mar 25, 2019 1.620 1.630 1.600 1.600 1,477 -0.02(-1.23%)
Mar 22, 2019 1.630 1.720 1.580 1.620 8,200 -0.05(-2.99%)
Mar 21, 2019 1.700 1.792 1.640 1.670 20,357 -0.03(-1.77%)
Mar 20, 2019 1.670 1.790 1.628 1.700 3,915 +0.08(+4.94%)
Mar 19, 2019 1.750 1.750 1.620 1.620 3,761 -0.14(-7.95%)
Mar 18, 2019 1.690 1.760 1.650 1.760 5,955 +0.11(+6.67%)
Mar 15, 2019 1.790 1.790 1.650 1.650 8,400 -0.08(-4.62%)
Mar 14, 2019 1.730 1.730 1.650 1.730 6,066 -0.01(-0.45%)
Mar 13, 2019 1.730 1.881 1.720 1.738 3,845 +0.02(+1.04%)
Mar 12, 2019 1.760 1.880 1.720 1.720 19,873 -0.03(-1.99%)
Mar 11, 2019 1.740 1.900 1.740 1.755 13,808 +0.01(+0.86%)
Mar 08, 2019 2.080 2.120 1.703 1.740 102,300 -0.30(-14.61%)
Mar 07, 2019 1.400 2.160 1.390 2.038 128,056 +0.76(+59.95%)
Mar 06, 2019 1.300 1.300 1.250 1.274 6,184 +0.02(+1.91%)
Mar 05, 2019 1.300 1.423 1.250 1.250 13,075 +0.00(+0.00%)
Mar 04, 2019 1.280 1.305 1.212 1.250 2,879 -0.10(-7.41%)
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.