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 (%)
Aug 31, 2021 3.170 3.170 3.170 0 -0.25(-7.31%)
Aug 30, 2021 3.410 3.500 3.410 3.420 24,841 -0.01(-0.29%)
Aug 27, 2021 3.490 3.550 3.397 3.430 32,564 -0.05(-1.44%)
Aug 26, 2021 3.210 3.540 3.200 3.480 51,287 +0.28(+8.75%)
Aug 25, 2021 3.440 3.500 3.190 3.200 84,821 -0.25(-7.25%)
Aug 24, 2021 3.730 3.730 3.450 3.450 92,920 -0.32(-8.49%)
Aug 23, 2021 3.370 3.770 3.320 3.770 74,854 +0.19(+5.31%)
Aug 20, 2021 3.070 3.660 3.000 3.580 114,896 +0.48(+15.48%)
Aug 19, 2021 3.150 3.150 2.960 3.100 64,879 -0.01(-0.32%)
Aug 18, 2021 3.120 3.205 3.000 3.110 39,728 +0.00(+0.00%)
Aug 17, 2021 2.800 3.270 2.740 3.110 268,095 +0.37(+13.50%)
Aug 16, 2021 2.950 2.960 2.700 2.740 144,638 -0.23(-7.74%)
Aug 13, 2021 3.200 3.200 2.920 2.970 236,544 -0.30(-9.17%)
Aug 12, 2021 3.450 3.450 3.250 3.270 256,187 -0.15(-4.39%)
Aug 11, 2021 3.660 3.660 3.130 3.420 254,688 -0.29(-7.82%)
Aug 10, 2021 3.850 3.880 3.580 3.710 83,160 -0.20(-5.12%)
Aug 09, 2021 3.710 3.990 3.500 3.910 110,863 +0.04(+1.03%)
Aug 06, 2021 3.670 3.900 3.610 3.870 92,882 +0.24(+6.61%)
Aug 05, 2021 3.380 3.650 3.340 3.630 150,363 +0.21(+6.14%)
Aug 04, 2021 3.580 3.650 3.350 3.420 186,380 -0.14(-3.93%)
Aug 03, 2021 3.710 3.842 3.500 3.560 211,202 -0.15(-4.04%)
Aug 02, 2021 4.230 4.230 3.640 3.710 474,030 -0.59(-13.72%)
Jul 30, 2021 4.350 4.600 4.230 4.300 155,586 -0.06(-1.38%)
Jul 29, 2021 4.960 4.960 4.250 4.360 221,629 -0.65(-12.97%)
Jul 28, 2021 5.100 5.640 4.750 5.010 210,830 +0.02(+0.40%)
Jul 27, 2021 4.890 5.100 4.850 4.990 163,724 +0.01(+0.20%)
Jul 26, 2021 4.640 5.000 4.410 4.980 268,500 +0.40(+8.73%)
Jul 23, 2021 4.690 4.750 4.580 4.580 57,771 -0.17(-3.58%)
Jul 22, 2021 4.590 4.838 4.420 4.750 205,910 +0.16(+3.49%)
Jul 21, 2021 4.360 4.690 4.360 4.590 172,950 +0.17(+3.85%)
Jul 20, 2021 4.240 4.500 4.230 4.420 124,578 +0.14(+3.27%)
Jul 19, 2021 4.150 4.540 4.120 4.280 272,184 -0.08(-1.83%)
Jul 16, 2021 4.260 4.440 4.100 4.360 304,938 +0.22(+5.31%)
Jul 15, 2021 4.420 4.450 4.090 4.140 328,603 -0.28(-6.33%)
Jul 14, 2021 4.770 4.770 4.360 4.420 297,089 -0.36(-7.53%)
Jul 13, 2021 4.570 4.850 4.298 4.780 580,692 +0.22(+4.82%)
Jul 12, 2021 4.630 4.660 4.380 4.560 413,006 -0.06(-1.30%)
Jul 09, 2021 4.750 4.817 4.430 4.620 688,393 -0.22(-4.55%)
Jul 08, 2021 4.790 5.020 4.650 4.840 653,282 -0.22(-4.35%)
Jul 07, 2021 5.880 6.130 4.640 5.060 2,474,664 -1.18(-18.91%)
Jul 06, 2021 5.990 7.100 5.900 6.240 3,365,872 +0.43(+7.40%)
Jul 02, 2021 5.700 5.870 5.680 5.810 69,930 +0.17(+3.01%)
Jul 01, 2021 5.470 5.750 5.470 5.640 79,215 +0.17(+3.11%)
Jun 30, 2021 5.380 5.480 5.343 5.470 25,788 +0.07(+1.30%)
Jun 29, 2021 5.400 5.400 5.275 5.400 16,573 +0.04(+0.75%)
Jun 28, 2021 5.330 5.400 5.180 5.360 35,543 -0.04(-0.74%)
Jun 25, 2021 5.160 5.400 5.100 5.400 50,526 +0.31(+6.09%)
Jun 24, 2021 5.190 5.255 5.088 5.090 36,682 -0.10(-1.93%)
Jun 23, 2021 4.900 5.250 4.900 5.190 36,664 +0.27(+5.49%)
Jun 22, 2021 4.970 5.200 4.920 4.920 43,295 -0.12(-2.38%)
Jun 21, 2021 5.190 5.370 4.880 5.040 110,590 -0.22(-4.18%)
Jun 18, 2021 5.010 5.345 4.871 5.260 273,672 +0.41(+8.45%)
Jun 17, 2021 5.000 5.100 4.750 4.850 135,886 -0.18(-3.58%)
Jun 16, 2021 5.200 5.371 4.970 5.030 44,724 -0.17(-3.27%)
Jun 15, 2021 5.270 5.430 5.190 5.200 24,401 -0.13(-2.44%)
Jun 14, 2021 5.800 5.850 5.320 5.330 87,830 -0.50(-8.58%)
Jun 11, 2021 5.600 5.900 5.600 5.830 270,553 +0.35(+6.39%)
Jun 10, 2021 5.500 5.750 5.200 5.480 272,995 +0.03(+0.55%)
Jun 09, 2021 5.530 5.650 5.320 5.450 59,582 -0.06(-1.09%)
Jun 08, 2021 5.610 5.750 5.400 5.510 46,883 -0.11(-1.96%)
Jun 07, 2021 5.450 5.706 5.450 5.620 49,572 +0.17(+3.12%)
Jun 04, 2021 5.310 5.450 5.266 5.450 26,044 +0.14(+2.64%)
Jun 03, 2021 5.380 5.450 5.200 5.310 20,186 -0.12(-2.21%)
Jun 02, 2021 5.370 5.550 5.300 5.430 115,239 +0.03(+0.56%)
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.