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 (%)
Oct 31, 2019 0.6300 0.6976 0.6300 0.6701 3,192 +0.01(+1.53%)
Oct 30, 2019 0.6500 0.6660 0.6500 0.6600 1,598 -0.02(-2.94%)
Oct 29, 2019 0.6500 0.7208 0.6500 0.6800 11,429 -0.01(-0.73%)
Oct 28, 2019 0.7000 0.7000 0.6800 0.6850 8,271 -0.02(-2.45%)
Oct 25, 2019 0.6985 0.7200 0.6950 0.7022 11,700 -0.05(-6.27%)
Oct 24, 2019 0.7910 0.8108 0.6700 0.7492 20,083 -0.04(-4.79%)
Oct 23, 2019 0.7280 0.7869 0.7000 0.7869 2,982 +0.03(+3.54%)
Oct 22, 2019 0.8400 0.8400 0.7043 0.7600 8,851 -0.06(-6.78%)
Oct 21, 2019 0.7625 0.8500 0.7100 0.8153 10,276 +0.03(+3.83%)
Oct 18, 2019 0.8800 0.8800 0.6501 0.7852 27,900 -0.09(-10.26%)
Oct 17, 2019 0.7001 0.8750 0.6400 0.8750 150,666 +0.20(+28.87%)
Oct 16, 2019 0.8500 0.8500 0.6501 0.6790 64,072 -0.17(-20.12%)
Oct 15, 2019 0.9554 0.9554 0.8201 0.8500 50,028 -0.11(-11.90%)
Oct 14, 2019 0.9969 1.040 0.9500 0.9648 7,354 -0.02(-2.07%)
Oct 11, 2019 1.000 1.016 0.9845 0.9852 7,200 -0.01(-1.48%)
Oct 10, 2019 1.000 1.013 1.000 1.000 1,726 -0.00(-0.42%)
Oct 09, 2019 1.005 1.006 1.001 1.004 1,108 +0.00(+0.05%)
Oct 08, 2019 1.010 1.020 1.000 1.004 10,703 -0.01(-0.62%)
Oct 07, 2019 1.010 1.040 1.004 1.010 4,277 -0.01(-0.98%)
Oct 04, 2019 1.000 1.020 1.000 1.020 3,100 +0.02(+2.00%)
Oct 03, 2019 1.000 1.050 1.000 1.000 6,337 +0.00(+0.00%)
Oct 02, 2019 1.010 1.040 1.000 1.000 11,080 -0.02(-1.96%)
Oct 01, 2019 1.000 1.020 1.000 1.020 6,941 +0.01(+0.99%)
Sep 30, 2019 1.030 1.050 1.000 1.010 17,379 +0.00(+0.00%)
Sep 27, 2019 1.030 1.120 1.010 1.010 10,800 -0.03(-2.88%)
Sep 26, 2019 1.190 1.240 1.040 1.040 34,594 -0.06(-5.45%)
Sep 25, 2019 1.060 1.320 1.050 1.100 101,560 +0.06(+6.04%)
Sep 24, 2019 1.030 1.065 1.030 1.037 7,428 -0.02(-2.14%)
Sep 23, 2019 1.080 1.090 1.050 1.060 5,303 -0.02(-1.85%)
Sep 20, 2019 1.040 1.080 1.030 1.080 17,300 +0.05(+4.85%)
Sep 19, 2019 1.030 1.045 1.030 1.030 3,035 +0.00(+0.00%)
Sep 18, 2019 1.030 1.100 1.030 1.030 6,819 +0.00(+0.00%)
Sep 17, 2019 1.030 1.150 1.030 1.030 5,184 -0.06(-5.16%)
Sep 16, 2019 1.070 1.086 1.030 1.086 3,979 +0.02(+1.50%)
Sep 13, 2019 1.010 1.075 1.010 1.070 5,900 +0.05(+4.90%)
Sep 12, 2019 1.100 1.197 1.010 1.020 31,810 -0.19(-15.68%)
Sep 11, 2019 1.170 1.210 1.043 1.210 38,635 +0.04(+3.37%)
Sep 10, 2019 1.234 1.240 1.170 1.170 18,589 -0.07(-5.90%)
Sep 09, 2019 1.250 1.298 1.210 1.244 8,299 -0.06(-4.33%)
Sep 06, 2019 1.323 1.349 1.300 1.300 7,700 -0.08(-5.80%)
Sep 05, 2019 1.360 1.380 1.200 1.380 9,783 +0.16(+13.41%)
Sep 04, 2019 1.400 1.410 1.176 1.217 29,557 -0.18(-13.12%)
Sep 03, 2019 1.400 1.420 1.400 1.401 3,665 -0.01(-0.67%)
Aug 30, 2019 1.411 1.413 1.410 1.410 1,300 +0.00(+0.00%)
Aug 29, 2019 1.410 1.410 1.410 1.410 14,342 +0.00(+0.00%)
Aug 28, 2019 1.438 1.440 1.410 1.410 9,599 -0.01(-0.70%)
Aug 27, 2019 1.418 1.430 1.417 1.420 2,185 -0.02(-1.39%)
Aug 26, 2019 1.410 1.440 1.410 1.440 7,335 +0.03(+2.13%)
Aug 23, 2019 1.420 1.518 1.410 1.410 21,600 -0.02(-1.30%)
Aug 22, 2019 1.420 1.429 1.420 1.429 512 +0.02(+1.32%)
Aug 21, 2019 1.422 1.422 1.410 1.410 4,697 -0.02(-1.40%)
Aug 20, 2019 1.427 1.502 1.427 1.430 3,737 +0.01(+0.70%)
Aug 19, 2019 1.420 1.510 1.420 1.420 10,366 +0.01(+0.71%)
Aug 16, 2019 1.410 1.425 1.410 1.410 4,400 -0.01(-0.70%)
Aug 15, 2019 1.420 1.420 1.420 1.420 204 -0.01(-0.50%)
Aug 14, 2019 1.427 1.427 1.427 1.427 905 +0.01(+0.51%)
Aug 13, 2019 1.420 1.440 1.420 1.420 1,910 +0.00(+0.00%)
Aug 12, 2019 1.440 1.440 1.410 1.420 1,820 +0.01(+0.70%)
Aug 09, 2019 1.410 1.422 1.410 1.410 1,800 +0.00(+0.01%)
Aug 08, 2019 1.410 1.420 1.410 1.410 3,085 -0.01(-0.86%)
Aug 07, 2019 1.429 1.431 1.410 1.422 15,617 -0.01(-0.54%)
Aug 06, 2019 1.430 1.440 1.420 1.430 5,027 -0.01(-0.69%)
Aug 05, 2019 1.469 1.469 1.421 1.440 3,009 +0.00(+0.35%)
Aug 02, 2019 1.420 1.500 1.420 1.435 4,100 -0.01(-1.03%)
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.