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 29, 2017 3.240 3.525 3.210 3.440 52,585 +0.22(+6.83%)
Sep 28, 2017 3.350 3.430 3.220 3.220 23,636 -0.19(-5.57%)
Sep 27, 2017 3.400 3.490 3.440 3.410 39,112 -0.03(-0.87%)
Sep 26, 2017 3.490 3.572 3.291 3.440 48,036 -0.02(-0.58%)
Sep 25, 2017 3.280 3.694 3.200 3.460 212,692 +0.18(+5.49%)
Sep 22, 2017 3.200 3.280 3.181 3.280 22,727 +0.05(+1.55%)
Sep 21, 2017 3.280 3.300 3.180 3.230 39,332 -0.02(-0.62%)
Sep 20, 2017 3.050 3.300 3.050 3.250 49,948 +0.21(+6.91%)
Sep 19, 2017 3.000 3.100 2.981 3.040 40,121 +0.00(+0.00%)
Sep 18, 2017 2.900 3.050 2.900 3.040 30,024 +0.14(+4.83%)
Sep 15, 2017 3.036 3.120 2.900 2.900 10,991 -0.15(-4.92%)
Sep 14, 2017 3.130 3.130 2.960 3.050 16,135 -0.03(-0.97%)
Sep 13, 2017 3.070 3.130 2.902 3.080 63,220 +0.03(+0.98%)
Sep 12, 2017 2.940 3.070 2.940 3.050 13,216 +0.08(+2.69%)
Sep 11, 2017 2.880 3.050 2.810 2.970 52,979 -0.03(-1.00%)
Sep 08, 2017 2.980 3.000 2.770 3.000 21,531 +0.12(+4.17%)
Sep 07, 2017 2.920 2.920 2.800 2.880 26,060 +0.02(+0.70%)
Sep 06, 2017 2.950 3.000 2.845 2.860 23,518 +0.01(+0.35%)
Sep 05, 2017 2.950 3.000 2.811 2.850 93,990 +0.20(+7.55%)
Sep 01, 2017 2.730 2.795 2.650 2.650 18,814 -0.05(-1.85%)
Aug 31, 2017 2.750 2.800 2.700 2.700 11,411 -0.11(-3.84%)
Aug 30, 2017 2.670 2.840 2.670 2.808 37,974 +0.10(+3.61%)
Aug 29, 2017 2.671 2.740 2.640 2.710 27,506 +0.10(+3.83%)
Aug 28, 2017 2.680 2.770 2.600 2.610 36,323 -0.12(-4.40%)
Aug 25, 2017 2.700 2.760 2.600 2.730 53,557 -0.01(-0.36%)
Aug 24, 2017 2.700 2.760 2.650 2.740 21,884 +0.00(+0.00%)
Aug 23, 2017 2.730 2.770 2.654 2.740 16,573 -0.01(-0.37%)
Aug 22, 2017 2.700 2.790 2.650 2.750 75,053 +0.08(+3.00%)
Aug 21, 2017 2.660 2.730 2.660 2.670 15,642 -0.06(-2.20%)
Aug 18, 2017 2.700 2.760 2.650 2.730 30,433 +0.01(+0.37%)
Aug 17, 2017 2.800 2.850 2.660 2.720 19,751 -0.07(-2.51%)
Aug 16, 2017 2.700 2.860 2.700 2.790 15,748 +0.06(+2.20%)
Aug 15, 2017 2.650 2.900 2.650 2.730 42,105 +0.03(+1.11%)
Aug 14, 2017 2.700 2.830 2.680 2.700 70,940 -0.13(-4.59%)
Aug 11, 2017 2.950 2.950 2.650 2.830 130,406 -0.16(-5.35%)
Aug 10, 2017 2.770 3.100 2.750 2.990 282,068 +0.00(+0.00%)
Aug 09, 2017 2.630 3.582 2.600 2.990 1,525,278 +0.39(+15.00%)
Aug 08, 2017 2.550 2.640 2.520 2.600 11,330 +0.08(+3.17%)
Aug 07, 2017 2.500 2.740 2.480 2.520 37,987 +0.06(+2.44%)
Aug 04, 2017 2.480 2.320 2.460 19,657 -0.02(-0.81%)
Aug 03, 2017 2.423 2.490 2.396 2.480 35,033 +0.07(+2.90%)
Aug 02, 2017 2.550 2.580 2.347 2.410 26,936 -0.14(-5.49%)
Aug 01, 2017 2.620 2.760 2.550 2.550 31,687 -0.07(-2.67%)
Jul 31, 2017 2.500 2.805 2.500 2.620 42,241 +0.07(+2.75%)
Jul 28, 2017 2.730 2.730 2.500 2.550 20,618 -0.08(-3.04%)
Jul 27, 2017 2.780 2.810 2.580 2.630 22,759 -0.11(-4.01%)
Jul 26, 2017 2.661 2.800 2.650 2.740 10,171 +0.09(+3.40%)
Jul 25, 2017 2.680 2.730 2.640 2.650 16,043 +0.00(+0.00%)
Jul 24, 2017 2.590 2.780 2.590 2.650 28,212 +0.02(+0.76%)
Jul 21, 2017 2.750 2.800 2.510 2.630 85,997 -0.15(-5.40%)
Jul 20, 2017 2.827 2.760 2.780 13,456 +0.02(+0.72%)
Jul 19, 2017 2.820 2.830 2.750 2.760 10,366 -0.06(-2.05%)
Jul 18, 2017 2.780 2.859 2.780 2.818 10,948 +0.12(+4.37%)
Jul 17, 2017 2.700 2.850 2.640 2.700 30,252 -0.03(-1.10%)
Jul 14, 2017 2.687 2.802 2.660 2.730 13,776 +0.03(+1.11%)
Jul 13, 2017 2.690 2.780 2.630 2.700 11,305 -0.01(-0.37%)
Jul 12, 2017 2.690 2.900 2.689 2.710 29,330 +0.01(+0.37%)
Jul 11, 2017 2.600 2.750 2.550 2.700 31,693 +0.17(+6.72%)
Jul 10, 2017 2.790 2.876 2.500 2.530 48,212 -0.28(-9.96%)
Jul 07, 2017 2.880 2.900 2.809 2.810 14,860 -0.09(-3.10%)
Jul 06, 2017 2.810 3.010 2.750 2.900 62,151 +0.09(+3.20%)
Jul 05, 2017 2.900 2.920 2.758 2.810 49,940 -0.03(-1.06%)
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.