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 (%)
Nov 30, 2015 4.130 4.580 4.110 4.210 236,725 +0.08(+1.94%)
Nov 27, 2015 4.124 4.200 4.090 4.130 34,758 +0.10(+2.48%)
Nov 25, 2015 4.080 4.030 4.030 4.030 52,800 -0.01(-0.25%)
Nov 24, 2015 4.100 4.120 4.001 4.040 31,136 -0.04(-0.98%)
Nov 23, 2015 3.890 4.480 3.790 4.080 385,527 +0.19(+4.88%)
Nov 20, 2015 3.840 3.930 3.820 3.890 4,015 +0.09(+2.37%)
Nov 19, 2015 3.850 3.955 3.770 3.800 19,034 -0.02(-0.52%)
Nov 18, 2015 3.810 3.900 3.810 3.820 5,223 +0.03(+0.79%)
Nov 17, 2015 3.870 3.870 3.780 3.790 13,681 -0.04(-1.04%)
Nov 16, 2015 3.860 3.860 3.750 3.830 5,408 +0.01(+0.26%)
Nov 13, 2015 3.730 3.870 3.730 3.820 24,756 +0.10(+2.69%)
Nov 12, 2015 3.770 3.875 3.720 3.720 20,511 -0.05(-1.33%)
Nov 11, 2015 3.770 3.870 3.730 3.770 24,481 -0.00(-0.13%)
Nov 10, 2015 3.870 3.990 3.720 3.775 21,952 -0.16(-3.94%)
Nov 09, 2015 4.000 4.000 3.800 3.930 54,236 +0.04(+1.03%)
Nov 06, 2015 3.700 4.000 3.700 3.890 24,791 -0.09(-2.26%)
Nov 05, 2015 4.150 4.150 3.940 3.980 29,319 -0.12(-2.93%)
Nov 04, 2015 3.950 4.120 3.950 4.100 14,280 +0.01(+0.24%)
Nov 03, 2015 4.040 4.100 3.960 4.090 14,789 +0.02(+0.49%)
Nov 02, 2015 3.980 4.070 3.950 4.070 11,627 +0.05(+1.24%)
Oct 30, 2015 4.000 4.030 3.920 4.020 28,676 -0.09(-2.19%)
Oct 29, 2015 4.100 4.179 4.080 4.110 17,478 -0.03(-0.72%)
Oct 28, 2015 3.980 4.150 3.920 4.140 23,861 +0.12(+2.99%)
Oct 27, 2015 4.010 4.070 3.954 4.020 19,318 -0.06(-1.47%)
Oct 26, 2015 4.330 4.330 4.000 4.080 17,582 -0.05(-1.21%)
Oct 23, 2015 4.280 4.380 4.045 4.130 61,334 -0.08(-1.90%)
Oct 22, 2015 4.390 4.390 4.200 4.210 41,261 +0.03(+0.72%)
Oct 21, 2015 4.259 4.320 4.180 4.180 21,706 -0.16(-3.69%)
Oct 20, 2015 4.370 4.460 4.210 4.340 55,751 -0.11(-2.47%)
Oct 19, 2015 4.340 4.540 4.300 4.450 10,316 +0.06(+1.37%)
Oct 16, 2015 4.480 4.480 4.350 4.390 5,677 -0.09(-2.01%)
Oct 15, 2015 4.370 4.500 4.315 4.480 24,197 +0.05(+1.13%)
Oct 14, 2015 4.400 4.490 4.250 4.430 32,651 -0.02(-0.45%)
Oct 13, 2015 4.500 4.700 4.370 4.450 86,903 -0.12(-2.52%)
Oct 12, 2015 4.560 4.710 4.360 4.565 49,206 +0.04(+0.77%)
Oct 09, 2015 4.340 4.540 4.319 4.530 42,927 +0.07(+1.57%)
Oct 08, 2015 4.430 4.490 4.291 4.460 19,165 +0.01(+0.22%)
Oct 07, 2015 4.380 4.540 4.380 4.450 12,807 +0.00(+0.00%)
Oct 06, 2015 4.663 4.750 4.400 4.450 94,065 -0.18(-3.95%)
Oct 05, 2015 4.510 4.850 4.430 4.633 77,986 +0.15(+3.42%)
Oct 02, 2015 4.360 4.540 4.300 4.480 24,921 +0.11(+2.52%)
Oct 01, 2015 4.390 4.430 4.290 4.370 24,766 +0.03(+0.69%)
Sep 30, 2015 4.230 4.470 4.180 4.340 40,163 +0.12(+2.84%)
Sep 29, 2015 4.250 4.324 4.150 4.220 19,898 -0.06(-1.40%)
Sep 28, 2015 4.450 4.450 4.101 4.280 61,381 -0.18(-4.04%)
Sep 25, 2015 4.880 4.890 4.250 4.460 108,254 -0.41(-8.42%)
Sep 24, 2015 4.920 4.930 4.830 4.870 30,396 -0.10(-1.99%)
Sep 23, 2015 5.035 5.035 4.840 4.969 49,889 -0.03(-0.62%)
Sep 22, 2015 5.050 5.230 4.875 5.000 153,221 -0.03(-0.60%)
Sep 21, 2015 5.040 5.140 4.900 5.030 59,203 +0.10(+2.03%)
Sep 18, 2015 4.850 5.016 4.850 4.930 110,903 +0.03(+0.61%)
Sep 17, 2015 4.990 5.070 4.840 4.900 90,611 -0.06(-1.21%)
Sep 16, 2015 5.150 5.290 4.670 4.960 497,573 +0.33(+7.13%)
Sep 15, 2015 4.600 4.630 4.380 4.630 74,470 +0.09(+1.98%)
Sep 14, 2015 4.400 4.600 4.330 4.540 65,968 +0.10(+2.25%)
Sep 11, 2015 4.420 4.482 4.280 4.440 186,445 +0.06(+1.37%)
Sep 10, 2015 4.285 4.440 4.285 4.380 6,449 +0.04(+0.92%)
Sep 09, 2015 4.400 4.430 4.070 4.340 121,502 -0.03(-0.69%)
Sep 08, 2015 4.220 4.390 4.143 4.370 51,433 +0.22(+5.30%)
Sep 04, 2015 4.110 4.150 4.150 4.150 22,800 +0.02(+0.48%)
Sep 03, 2015 4.260 4.400 4.080 4.130 71,128 -0.17(-3.84%)
Sep 02, 2015 4.030 4.770 3.930 4.295 366,139 +0.31(+7.91%)
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.