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 (%)
May 31, 2017 3.670 4.240 3.670 4.120 403,846 +0.46(+12.57%)
May 30, 2017 3.700 3.771 3.590 3.660 34,742 -0.06(-1.61%)
May 26, 2017 3.830 3.870 3.611 3.720 62,133 -0.09(-2.36%)
May 25, 2017 3.570 3.900 3.401 3.810 174,392 +0.06(+1.60%)
May 24, 2017 4.070 4.110 3.720 3.750 446,153 -0.39(-9.42%)
May 23, 2017 3.530 4.360 3.410 4.140 756,547 +0.59(+16.62%)
May 22, 2017 3.410 3.550 3.388 3.550 52,399 +0.12(+3.50%)
May 19, 2017 3.300 3.530 3.290 3.430 131,028 +0.08(+2.39%)
May 18, 2017 3.390 3.615 3.272 3.350 116,831 -0.17(-4.83%)
May 17, 2017 3.370 3.640 3.290 3.520 154,004 +0.10(+2.92%)
May 16, 2017 3.320 3.460 3.230 3.420 74,135 +0.03(+0.88%)
May 15, 2017 3.440 3.620 3.300 3.390 131,993 -0.08(-2.31%)
May 12, 2017 3.190 3.600 3.190 3.470 532,083 +0.31(+9.81%)
May 11, 2017 3.080 3.350 3.080 3.160 247,073 -0.20(-5.95%)
May 10, 2017 3.000 3.430 2.889 3.360 766,895 +0.35(+11.63%)
May 09, 2017 2.800 3.149 2.800 3.010 234,975 +0.14(+4.88%)
May 08, 2017 2.850 3.036 2.790 2.870 174,509 -0.22(-7.12%)
May 05, 2017 3.010 3.160 2.950 3.090 101,823 +0.06(+1.98%)
May 04, 2017 3.090 3.170 2.870 3.030 142,975 -0.04(-1.30%)
May 03, 2017 3.310 3.360 2.850 3.070 491,409 -0.26(-7.81%)
May 02, 2017 3.560 3.600 3.250 3.330 225,911 -0.27(-7.50%)
May 01, 2017 3.740 3.744 3.420 3.600 203,246 +0.07(+1.98%)
Apr 28, 2017 3.500 3.770 3.400 3.530 606,200 -0.08(-2.22%)
Apr 27, 2017 3.330 3.740 3.330 3.610 808,523 -0.03(-0.82%)
Apr 26, 2017 3.750 3.780 3.450 3.640 763,884 -0.11(-2.93%)
Apr 25, 2017 3.940 3.950 3.650 3.750 1,086,712 -0.19(-4.82%)
Apr 24, 2017 3.890 4.470 3.820 3.940 3,605,658 -0.06(-1.50%)
Apr 21, 2017 4.250 4.410 3.830 4.000 2,680,596 -0.27(-6.32%)
Apr 20, 2017 4.630 5.200 4.100 4.270 5,557,788 -0.83(-16.27%)
Apr 19, 2017 3.270 5.520 3.260 5.100 18,634,146 +1.61(+46.13%)
Apr 18, 2017 4.020 4.800 3.300 3.490 7,386,940 -1.31(-27.29%)
Apr 17, 2017 2.050 4.880 2.030 4.800 39,022,120 +3.24(+207.69%)
Apr 13, 2017 1.491 1.630 1.490 1.560 38,456 +0.03(+1.96%)
Apr 12, 2017 1.500 1.530 1.420 1.530 67,826 +0.03(+2.00%)
Apr 11, 2017 1.550 1.602 1.500 1.500 22,549 -0.07(-4.46%)
Apr 10, 2017 1.590 1.650 1.560 1.570 6,838 -0.05(-3.14%)
Apr 07, 2017 1.521 1.660 1.520 1.621 54,123 +0.04(+2.59%)
Apr 06, 2017 1.540 1.580 1.520 1.580 2,788 +0.02(+1.29%)
Apr 05, 2017 1.627 1.627 1.540 1.560 5,709 -0.03(-1.89%)
Apr 04, 2017 1.550 1.630 1.520 1.590 35,417 +0.02(+0.95%)
Apr 03, 2017 1.590 1.600 1.560 1.575 9,702 -0.03(-1.56%)
Mar 31, 2017 1.580 1.650 1.580 1.600 5,744 +0.01(+0.63%)
Mar 30, 2017 1.600 1.600 1.570 1.590 3,027 -0.03(-1.56%)
Mar 29, 2017 1.615 1.640 1.540 1.615 12,784 -0.00(-0.30%)
Mar 28, 2017 1.560 1.639 1.540 1.620 28,108 +0.06(+3.85%)
Mar 27, 2017 1.598 1.640 1.500 1.560 15,558 +0.04(+2.63%)
Mar 24, 2017 1.550 1.550 1.490 1.520 11,915 -0.02(-1.30%)
Mar 23, 2017 1.530 1.562 1.510 1.540 19,509 -0.01(-0.65%)
Mar 22, 2017 1.480 1.670 1.457 1.550 79,498 +0.09(+6.11%)
Mar 21, 2017 1.511 1.552 1.460 1.461 25,749 -0.14(-8.65%)
Mar 20, 2017 1.590 1.600 1.510 1.599 8,292 -0.00(-0.06%)
Mar 17, 2017 1.530 1.639 1.350 1.600 54,474 +0.03(+1.91%)
Mar 16, 2017 1.618 1.651 1.530 1.570 62,615 +0.00(+0.00%)
Mar 15, 2017 1.650 1.660 1.570 1.570 22,204 -0.05(-3.09%)
Mar 14, 2017 1.601 1.689 1.600 1.620 22,899 -0.01(-0.61%)
Mar 13, 2017 1.660 1.720 1.610 1.630 19,320 +0.00(+0.00%)
Mar 10, 2017 1.730 1.730 1.630 1.630 5,805 -0.06(-3.55%)
Mar 09, 2017 1.623 1.730 1.620 1.690 14,630 +0.01(+0.60%)
Mar 08, 2017 1.710 1.750 1.620 1.680 20,516 +0.02(+1.20%)
Mar 07, 2017 1.750 1.800 1.660 1.660 27,639 -0.01(-0.60%)
Mar 06, 2017 1.680 1.720 1.620 1.670 20,607 +0.00(+0.00%)
Mar 03, 2017 1.723 1.723 1.650 1.670 19,984 +0.00(+0.00%)
Mar 02, 2017 1.670 1.700 1.640 1.670 18,347 +0.04(+2.45%)
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.