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, 2018 2.480 3.160 2.200 2.370 294,367 -0.14(-5.58%)
Jul 30, 2018 2.540 2.576 2.457 2.510 1,380 -0.01(-0.40%)
Jul 27, 2018 2.430 2.520 2.430 2.520 13,500 +0.06(+2.60%)
Jul 26, 2018 2.380 2.490 2.330 2.456 2,718 +0.12(+4.97%)
Jul 25, 2018 2.360 2.440 2.330 2.340 11,921 -0.06(-2.50%)
Jul 24, 2018 2.364 2.427 2.353 2.400 2,164 +0.07(+3.00%)
Jul 23, 2018 2.380 2.424 2.330 2.330 1,763 -0.07(-2.92%)
Jul 20, 2018 2.303 2.400 2.301 2.400 2,044 +0.11(+4.80%)
Jul 19, 2018 2.290 2.320 2.290 2.290 3,764 +0.01(+0.44%)
Jul 18, 2018 2.425 2.430 2.270 2.280 18,783 -0.18(-7.32%)
Jul 17, 2018 2.395 2.489 2.395 2.460 2,712 +0.10(+4.24%)
Jul 16, 2018 2.360 2.360 2.260 2.360 14,308 -0.01(-0.42%)
Jul 13, 2018 2.350 2.490 2.350 2.370 4,377 -0.02(-0.84%)
Jul 12, 2018 2.360 2.490 2.360 2.390 3,231 +0.04(+1.70%)
Jul 11, 2018 2.479 2.479 2.310 2.350 7,776 +0.00(+0.00%)
Jul 10, 2018 2.435 2.440 2.350 2.350 13,600 -0.10(-4.08%)
Jul 09, 2018 2.450 2.450 2.450 2.450 5,320 -0.04(-1.61%)
Jul 06, 2018 2.484 2.525 2.480 2.490 1,099 +0.03(+1.22%)
Jul 05, 2018 2.400 2.550 2.400 2.460 21,530 -0.02(-0.81%)
Jul 03, 2018 2.480 2.480 2.480 0 -0.06(-2.36%)
Jul 02, 2018 2.450 2.550 2.445 2.540 7,128 +0.08(+3.25%)
Jun 29, 2018 2.560 2.630 2.460 2.460 7,750 -0.05(-2.09%)
Jun 28, 2018 2.430 2.640 2.430 2.513 5,816 +0.06(+2.55%)
Jun 27, 2018 2.450 2.500 2.420 2.450 5,120 -0.11(-4.30%)
Jun 26, 2018 2.530 2.560 2.530 2.560 275 +0.03(+1.19%)
Jun 25, 2018 2.494 2.550 2.415 2.530 6,540 -0.03(-1.17%)
Jun 22, 2018 2.510 2.565 2.400 2.560 13,556 +0.00(+0.00%)
Jun 21, 2018 2.469 2.600 2.420 2.560 28,362 +0.07(+2.81%)
Jun 20, 2018 2.530 2.620 2.460 2.490 11,391 -0.03(-1.19%)
Jun 19, 2018 2.586 2.650 2.510 2.520 6,169 -0.03(-1.18%)
Jun 18, 2018 2.550 2.620 2.520 2.550 4,936 +0.02(+0.79%)
Jun 15, 2018 2.610 2.610 2.530 6,379 -0.08(-3.07%)
Jun 14, 2018 2.510 2.689 2.510 2.610 8,856 +0.04(+1.56%)
Jun 13, 2018 2.689 2.689 2.560 2.570 11,916 -0.13(-4.78%)
Jun 12, 2018 2.705 2.705 2.640 2.699 3,717 -0.01(-0.41%)
Jun 11, 2018 2.710 2.720 2.670 2.710 14,495 -0.02(-0.73%)
Jun 08, 2018 2.700 2.750 2.700 2.730 3,514 +0.01(+0.37%)
Jun 07, 2018 2.737 2.743 2.710 2.720 11,261 +0.01(+0.37%)
Jun 06, 2018 2.789 2.789 2.710 2.710 5,009 -0.07(-2.52%)
Jun 05, 2018 2.720 2.790 2.720 2.780 2,993 +0.08(+2.96%)
Jun 04, 2018 2.770 2.770 2.700 2.700 8,519 -0.07(-2.53%)
Jun 01, 2018 2.730 2.793 2.710 2.770 5,155 -0.02(-0.64%)
May 31, 2018 2.763 2.788 2.720 2.788 5,275 +0.03(+1.01%)
May 30, 2018 2.990 3.114 2.751 2.760 19,127 -0.16(-5.57%)
May 29, 2018 2.710 2.980 2.710 2.923 5,580 +0.21(+7.85%)
May 25, 2018 2.710 2.710 2.710 0 -0.09(-3.21%)
May 24, 2018 2.830 2.960 2.751 2.800 14,459 -0.02(-0.67%)
May 23, 2018 2.813 2.820 2.775 2.819 2,995 +0.04(+1.28%)
May 22, 2018 2.762 2.809 2.760 2.783 5,454 -0.01(-0.24%)
May 21, 2018 2.820 2.820 2.726 2.790 1,990 +0.06(+2.21%)
May 18, 2018 2.720 2.790 2.720 2.730 8,392 -0.00(-0.01%)
May 17, 2018 2.720 2.780 2.720 2.730 2,121 -0.01(-0.36%)
May 16, 2018 2.800 2.824 2.730 2.740 9,527 -0.05(-1.79%)
May 15, 2018 2.754 2.820 2.754 2.790 1,251 -0.02(-0.71%)
May 14, 2018 2.860 2.860 2.761 2.810 9,814 -0.03(-1.09%)
May 11, 2018 2.850 2.900 2.840 2.841 11,636 +0.04(+1.46%)
May 10, 2018 2.830 2.880 2.800 2.800 2,764 -0.06(-2.10%)
May 09, 2018 2.796 2.910 2.790 2.860 12,719 +0.07(+2.51%)
May 08, 2018 2.983 2.983 2.790 2.790 20,174 -0.06(-2.11%)
May 07, 2018 2.734 2.933 2.734 2.850 7,777 +0.01(+0.35%)
May 04, 2018 2.838 2.850 2.760 2.840 23,445 +0.03(+1.07%)
May 03, 2018 2.800 2.840 2.762 2.810 4,497 +0.00(+0.00%)
May 02, 2018 2.859 2.870 2.800 2.810 10,141 +0.00(+0.00%)
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.