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 (%)
Sep 30, 2016 1.690 1.750 1.580 1.650 59,698 +0.03(+1.85%)
Sep 29, 2016 1.650 1.680 1.620 1.620 15,511 -0.07(-4.14%)
Sep 28, 2016 1.700 1.720 1.670 1.690 57,863 +0.00(+0.00%)
Sep 27, 2016 1.680 1.700 1.630 1.690 82,964 +0.01(+0.60%)
Sep 26, 2016 1.730 1.763 1.650 1.680 34,626 -0.02(-1.15%)
Sep 23, 2016 1.620 1.750 1.600 1.700 69,296 +0.09(+5.57%)
Sep 22, 2016 1.653 1.700 1.550 1.610 146,235 -0.06(-3.60%)
Sep 21, 2016 1.700 1.722 1.670 1.670 9,718 -0.03(-1.76%)
Sep 20, 2016 1.714 1.720 1.650 1.700 12,905 +0.03(+1.80%)
Sep 19, 2016 1.650 1.690 1.650 1.670 5,213 +0.04(+2.45%)
Sep 16, 2016 1.640 1.680 1.600 1.630 19,988 -0.02(-1.35%)
Sep 15, 2016 1.700 1.710 1.620 1.652 12,849 -0.06(-3.37%)
Sep 14, 2016 1.750 1.750 1.640 1.710 23,994 +0.01(+0.49%)
Sep 13, 2016 1.690 1.858 1.640 1.702 20,370 +0.00(+0.09%)
Sep 12, 2016 1.810 1.870 1.637 1.700 53,927 -0.08(-4.49%)
Sep 09, 2016 1.790 1.838 1.748 1.780 8,289 +0.02(+1.14%)
Sep 08, 2016 1.700 1.790 1.700 1.760 31,413 +0.07(+4.14%)
Sep 07, 2016 1.760 1.790 1.634 1.690 45,914 +0.01(+0.60%)
Sep 06, 2016 1.890 1.895 1.670 1.680 94,740 -0.18(-9.68%)
Sep 02, 2016 1.990 1.860 1.860 1.860 49,700 -0.13(-6.53%)
Sep 01, 2016 1.910 1.990 1.840 1.990 30,279 +0.03(+1.32%)
Aug 31, 2016 1.979 1.979 1.830 1.964 9,704 +0.05(+2.88%)
Aug 30, 2016 1.960 1.980 1.850 1.909 38,323 +0.01(+0.47%)
Aug 29, 2016 1.940 1.992 1.900 1.900 8,346 -0.02(-1.04%)
Aug 26, 2016 2.030 2.089 1.790 1.920 71,678 -0.17(-8.25%)
Aug 25, 2016 2.189 2.189 1.990 2.093 72,175 -0.01(-0.35%)
Aug 24, 2016 2.060 2.238 2.060 2.100 8,423 -0.02(-0.90%)
Aug 23, 2016 2.096 2.241 2.050 2.119 5,436 +0.05(+2.37%)
Aug 22, 2016 2.128 2.170 2.059 2.070 50,639 -0.11(-4.87%)
Aug 19, 2016 2.320 2.320 2.130 2.176 6,407 +0.04(+1.68%)
Aug 18, 2016 2.187 2.299 2.140 2.140 15,958 -0.05(-2.28%)
Aug 17, 2016 2.240 2.240 2.130 2.190 2,830 +0.05(+2.34%)
Aug 16, 2016 2.330 2.350 2.060 2.140 76,711 -0.18(-7.76%)
Aug 15, 2016 2.540 2.638 2.320 2.320 13,266 -0.28(-10.73%)
Aug 12, 2016 2.524 2.600 2.410 2.599 5,611 +0.19(+7.84%)
Aug 11, 2016 2.480 2.480 2.380 2.410 4,050 +0.01(+0.42%)
Aug 10, 2016 2.553 2.553 2.340 2.400 15,533 -0.09(-3.61%)
Aug 09, 2016 2.560 2.640 2.460 2.490 36,502 -0.02(-0.80%)
Aug 08, 2016 2.300 2.680 2.300 2.510 68,283 +0.13(+5.46%)
Aug 05, 2016 2.262 2.440 2.262 2.380 20,605 +0.04(+1.71%)
Aug 04, 2016 2.370 2.370 2.320 2.340 1,867 -0.03(-1.47%)
Aug 03, 2016 2.388 2.400 2.375 2.375 783 -0.03(-1.13%)
Aug 02, 2016 2.425 2.460 2.200 2.402 60,582 -0.08(-3.14%)
Aug 01, 2016 2.400 2.500 2.400 2.480 5,825 +0.01(+0.40%)
Jul 29, 2016 2.450 2.471 2.410 2.470 6,259 -0.05(-1.98%)
Jul 28, 2016 2.400 2.520 2.400 2.520 4,270 +0.03(+1.20%)
Jul 27, 2016 2.407 2.490 2.350 2.490 2,541 +0.11(+4.62%)
Jul 26, 2016 2.410 2.450 2.310 2.380 7,189 +0.04(+1.71%)
Jul 25, 2016 2.520 2.520 2.270 2.340 20,574 -0.13(-5.38%)
Jul 22, 2016 2.430 2.500 2.430 2.473 799 +0.07(+2.84%)
Jul 21, 2016 2.530 2.530 2.370 2.405 35,156 -0.17(-6.42%)
Jul 20, 2016 2.610 2.610 2.460 2.570 6,481 -0.04(-1.53%)
Jul 19, 2016 2.610 2.630 2.520 2.610 4,925 +0.02(+0.77%)
Jul 18, 2016 2.500 2.669 2.500 2.590 9,719 +0.04(+1.57%)
Jul 15, 2016 2.420 2.550 2.410 2.550 13,391 +0.08(+3.24%)
Jul 14, 2016 2.470 2.580 2.420 2.470 14,982 -0.00(-0.16%)
Jul 13, 2016 2.620 2.639 2.450 2.474 23,835 -0.18(-6.64%)
Jul 12, 2016 2.940 2.940 2.650 2.650 26,521 -0.30(-10.17%)
Jul 11, 2016 2.990 3.050 2.950 2.950 3,741 -0.07(-2.32%)
Jul 08, 2016 3.060 3.030 3.030 3.020 10,944 -0.01(-0.33%)
Jul 07, 2016 3.060 3.163 2.940 3.030 7,314 -0.10(-3.19%)
Jul 05, 2016 3.240 3.250 3.110 3.130 8,241 +0.01(+0.32%)
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.