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 (%)
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%)
Mar 01, 2017 1.700 1.720 1.620 1.630 15,466 -0.07(-4.12%)
Feb 28, 2017 1.694 1.740 1.580 1.700 88,633 +0.00(+0.00%)
Feb 27, 2017 1.670 1.740 1.610 1.700 36,285 +0.05(+3.03%)
Feb 24, 2017 1.690 1.700 1.600 1.650 29,069 +0.03(+1.85%)
Feb 23, 2017 1.750 1.762 1.550 1.620 139,935 -0.15(-8.47%)
Feb 22, 2017 1.960 1.960 1.710 1.770 39,336 -0.19(-9.69%)
Feb 21, 2017 2.060 2.060 1.910 1.960 45,394 -0.04(-2.00%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.14(+7.53%)
Feb 16, 2017 1.900 1.950 1.790 1.860 16,727 -0.08(-4.09%)
Feb 15, 2017 1.920 2.000 1.833 1.939 58,074 +0.03(+1.53%)
Feb 14, 2017 1.783 1.990 1.783 1.910 201,392 +0.10(+5.53%)
Feb 13, 2017 1.770 1.890 1.770 1.810 11,919 +0.02(+1.12%)
Feb 10, 2017 1.830 1.847 1.790 1.790 9,505 -0.08(-4.28%)
Feb 09, 2017 1.920 1.920 1.804 1.870 6,196 -0.02(-1.06%)
Feb 08, 2017 1.770 1.890 1.770 1.890 51,017 +0.14(+8.00%)
Feb 07, 2017 1.900 1.900 1.750 1.750 54,668 -0.13(-6.91%)
Feb 06, 2017 1.820 2.050 1.820 1.880 146,443 +0.05(+2.73%)
Feb 03, 2017 1.760 1.990 1.710 1.830 232,600 +0.10(+5.78%)
Feb 02, 2017 1.750 1.766 1.640 1.730 16,384 +0.00(+0.00%)
Feb 01, 2017 1.740 1.750 1.710 1.730 9,556 +0.01(+0.58%)
Jan 31, 2017 1.750 1.750 1.680 1.720 6,292 +0.03(+1.78%)
Jan 30, 2017 1.680 1.765 1.680 1.690 9,864 -0.01(-0.58%)
Jan 27, 2017 1.670 1.770 1.670 1.700 19,243 +0.04(+2.40%)
Jan 26, 2017 1.717 1.717 1.640 1.660 12,873 -0.08(-4.60%)
Jan 25, 2017 1.640 1.800 1.600 1.740 134,867 +0.10(+6.10%)
Jan 24, 2017 1.510 1.640 1.510 1.640 32,037 +0.10(+6.67%)
Jan 23, 2017 1.530 1.560 1.510 1.537 19,744 +0.01(+0.48%)
Jan 20, 2017 1.561 1.561 1.500 1.530 10,949 +0.01(+0.66%)
Jan 19, 2017 1.520 1.590 1.513 1.520 12,929 -0.03(-1.94%)
Jan 18, 2017 1.540 1.565 1.520 1.550 38,110 +0.00(+0.00%)
Jan 17, 2017 1.560 1.614 1.550 1.550 27,582 +0.00(+0.00%)
Jan 13, 2017 1.550 1.550 1.550 0 -0.05(-2.97%)
Jan 12, 2017 1.570 1.610 1.500 1.597 27,903 -0.03(-2.01%)
Jan 11, 2017 1.549 1.647 1.500 1.630 101,435 +0.10(+6.39%)
Jan 10, 2017 1.480 1.600 1.450 1.532 57,424 +0.08(+5.67%)
Jan 09, 2017 1.510 1.530 1.400 1.450 12,739 -0.04(-2.36%)
Jan 06, 2017 1.435 1.485 1.431 1.485 6,581 +0.03(+1.71%)
Jan 05, 2017 1.570 1.570 1.400 1.460 10,396 -0.09(-5.81%)
Jan 04, 2017 1.440 1.650 1.420 1.550 84,898 +0.10(+6.90%)
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.