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, 2015 3.810 4.120 3.760 4.060 39,825 +0.26(+6.84%)
Aug 28, 2015 3.750 3.900 3.710 3.800 47,796 +0.06(+1.60%)
Aug 27, 2015 3.690 3.770 3.600 3.740 24,906 +0.07(+1.91%)
Aug 26, 2015 3.780 3.810 3.570 3.670 55,161 -0.04(-1.08%)
Aug 25, 2015 3.700 3.810 3.605 3.710 51,238 +0.18(+5.10%)
Aug 24, 2015 3.510 3.690 3.430 3.530 107,345 -0.28(-7.35%)
Aug 21, 2015 4.040 4.065 3.760 3.810 65,562 -0.24(-5.93%)
Aug 20, 2015 3.840 4.310 3.790 4.050 74,914 +0.19(+4.92%)
Aug 19, 2015 3.700 3.870 3.640 3.860 26,052 +0.11(+2.93%)
Aug 18, 2015 3.720 3.850 3.640 3.750 20,650 +0.03(+0.81%)
Aug 17, 2015 3.540 3.880 3.540 3.720 60,279 +0.18(+5.08%)
Aug 14, 2015 3.530 3.610 3.520 3.540 76,016 -0.08(-2.21%)
Aug 13, 2015 3.790 3.790 3.510 3.620 142,342 -0.19(-4.99%)
Aug 12, 2015 3.900 4.290 3.570 3.810 320,155 -0.85(-18.24%)
Aug 11, 2015 4.920 4.940 4.530 4.660 211,458 -0.08(-1.69%)
Aug 10, 2015 4.200 4.900 4.150 4.740 400,512 +0.60(+14.49%)
Aug 07, 2015 3.940 4.200 3.890 4.140 119,754 +0.27(+6.98%)
Aug 06, 2015 3.880 3.930 3.810 3.870 31,526 -0.01(-0.26%)
Aug 05, 2015 4.000 4.000 3.830 3.880 33,829 -0.03(-0.77%)
Aug 04, 2015 3.820 4.010 3.800 3.910 32,200 +0.06(+1.56%)
Aug 03, 2015 3.880 4.030 3.760 3.850 75,259 -0.11(-2.78%)
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%)
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.