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 (%)
Jul 31, 2015 3.990 4.238 3.950 3.960 108,795 -0.07(-1.74%)
Jul 30, 2015 4.010 4.090 3.790 4.030 90,645 +0.14(+3.60%)
Jul 29, 2015 3.880 4.150 3.850 3.890 117,748 -0.03(-0.77%)
Jul 28, 2015 3.780 4.050 3.674 3.920 171,250 +0.12(+3.16%)
Jul 27, 2015 3.680 3.900 3.570 3.800 77,070 +0.09(+2.43%)
Jul 24, 2015 3.540 3.800 3.540 3.710 146,653 +0.13(+3.63%)
Jul 23, 2015 4.060 4.060 3.580 3.580 321,344 -0.08(-2.19%)
Jul 22, 2015 4.050 4.270 3.600 3.660 610,754 -0.34(-8.50%)
Jul 21, 2015 3.440 4.700 3.440 4.000 1,905,111 +0.59(+17.16%)
Jul 20, 2015 3.740 3.750 3.380 3.414 163,984 -0.28(-7.48%)
Jul 17, 2015 3.910 4.020 3.660 3.690 106,539 -0.20(-5.14%)
Jul 16, 2015 3.730 4.010 3.640 3.890 116,337 +0.12(+3.18%)
Jul 15, 2015 3.860 4.030 3.720 3.770 132,913 -0.01(-0.26%)
Jul 14, 2015 4.090 4.100 3.760 3.780 130,388 -0.33(-8.03%)
Jul 13, 2015 3.660 4.230 3.660 4.110 267,228 +0.33(+8.73%)
Jul 10, 2015 3.710 3.990 3.569 3.780 127,059 +0.17(+4.71%)
Jul 09, 2015 3.500 3.970 3.500 3.610 212,704 +0.08(+2.27%)
Jul 08, 2015 3.710 3.740 3.502 3.530 140,005 -0.21(-5.61%)
Jul 07, 2015 3.670 3.750 3.430 3.740 211,764 +0.04(+1.08%)
Jul 06, 2015 3.890 4.000 3.530 3.700 243,109 -0.20(-5.13%)
Jul 02, 2015 3.920 3.900 3.900 3.900 312,400 -0.04(-1.02%)
Jul 01, 2015 4.240 4.500 3.880 3.940 431,095 -0.40(-9.22%)
Jun 30, 2015 4.610 4.840 3.950 4.340 415,540 -0.25(-5.45%)
Jun 29, 2015 5.180 5.229 4.459 4.590 672,151 -0.72(-13.56%)
Jun 26, 2015 5.700 6.030 5.070 5.310 4,512,135 -0.07(-1.30%)
Jun 25, 2015 5.620 7.240 5.380 5.380 21,847,008 +2.55(+90.11%)
Jun 24, 2015 2.880 2.880 2.750 2.830 79,600 -0.03(-1.05%)
Jun 23, 2015 2.700 2.880 2.649 2.860 50,762 +0.13(+4.76%)
Jun 22, 2015 2.740 2.740 2.630 2.730 28,272 +0.08(+3.02%)
Jun 19, 2015 2.710 2.811 2.650 2.650 46,382 -0.09(-3.28%)
Jun 18, 2015 2.810 2.890 2.670 2.740 84,574 -0.09(-3.18%)
Jun 17, 2015 2.910 2.950 2.820 2.830 54,879 -0.05(-1.74%)
Jun 16, 2015 2.900 3.090 2.802 2.880 84,570 -0.04(-1.37%)
Jun 15, 2015 3.300 3.300 2.730 2.920 210,635 -0.38(-11.52%)
Jun 12, 2015 2.450 3.390 2.450 3.300 1,063,245 +0.78(+30.95%)
Jun 11, 2015 2.830 2.830 2.460 2.520 90,161 -0.19(-7.01%)
Jun 10, 2015 3.040 3.040 2.700 2.710 67,209 -0.05(-1.81%)
Jun 09, 2015 3.040 3.040 2.720 2.760 63,522 -0.17(-5.80%)
Jun 08, 2015 3.090 3.090 2.870 2.930 86,359 -0.11(-3.62%)
Jun 05, 2015 2.770 3.050 2.750 3.040 88,009 +0.25(+8.96%)
Jun 04, 2015 2.860 2.870 2.750 2.790 74,899 -0.14(-4.78%)
Jun 03, 2015 3.070 3.070 2.880 2.930 68,390 +0.00(+0.00%)
Jun 02, 2015 3.130 3.200 2.730 2.930 215,606 +0.11(+3.90%)
Jun 01, 2015 2.780 2.840 2.690 2.820 265,212 -0.07(-2.42%)
May 29, 2015 3.210 3.210 2.770 2.890 307,248 -0.16(-5.25%)
May 28, 2015 3.190 3.600 2.890 3.050 932,766 -0.18(-5.57%)
May 27, 2015 3.910 4.100 2.960 3.230 6,363,173 -0.02(-0.62%)
May 26, 2015 1.940 3.520 1.913 3.250 2,805,150 +1.32(+68.39%)
May 22, 2015 2.090 2.090 1.920 1.930 43,900 -0.16(-7.66%)
May 21, 2015 2.200 2.240 2.050 2.090 40,354 -0.06(-2.79%)
May 20, 2015 1.900 2.380 1.838 2.150 227,218 +0.22(+11.40%)
May 19, 2015 1.940 1.995 1.920 1.930 9,863 -0.04(-2.03%)
May 18, 2015 1.975 2.010 1.900 1.970 33,189 -0.02(-1.01%)
May 15, 2015 1.990 2.030 1.930 1.990 15,350 +0.00(+0.00%)
May 14, 2015 2.020 2.050 1.930 1.990 26,928 +0.04(+2.05%)
May 13, 2015 1.920 2.090 1.920 1.950 45,984 -0.05(-2.50%)
May 12, 2015 2.040 2.040 1.899 2.000 31,971 +0.02(+1.01%)
May 11, 2015 2.130 2.250 1.950 1.980 203,327 -0.06(-2.94%)
May 08, 2015 2.430 2.476 1.980 2.040 140,877 -0.37(-15.35%)
May 07, 2015 2.350 2.452 2.200 2.410 33,893 +0.01(+0.42%)
May 06, 2015 2.880 2.880 2.130 2.400 130,274 -0.34(-12.41%)
May 05, 2015 3.000 3.040 2.630 2.740 277,365 -0.26(-8.67%)
May 04, 2015 3.050 3.050 2.880 3.000 31,634 -0.04(-1.32%)
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.