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 29, 2018 3.070 3.070 3.070 0 -0.03(-0.97%)
Mar 28, 2018 3.080 3.120 2.850 3.100 16,510 -0.05(-1.59%)
Mar 27, 2018 3.180 3.180 3.150 3.150 8,851 -0.04(-1.17%)
Mar 26, 2018 3.201 3.201 3.181 3.187 3,751 -0.00(-0.08%)
Mar 23, 2018 3.290 3.290 3.180 3.190 13,126 -0.05(-1.54%)
Mar 22, 2018 3.240 3.300 3.240 3.240 10,958 -0.04(-1.22%)
Mar 21, 2018 3.327 3.336 3.240 3.280 10,607 -0.04(-1.10%)
Mar 20, 2018 3.300 3.370 3.300 3.317 7,533 +0.03(+0.81%)
Mar 19, 2018 3.300 3.370 3.260 3.290 7,873 +0.02(+0.61%)
Mar 16, 2018 3.281 3.453 3.270 3.270 7,716 -0.20(-5.76%)
Mar 15, 2018 3.460 3.520 3.328 3.470 1,936 +0.04(+1.17%)
Mar 14, 2018 3.340 3.480 3.320 3.430 12,090 +0.06(+1.78%)
Mar 13, 2018 3.450 3.580 3.311 3.370 25,158 +0.00(+0.00%)
Mar 12, 2018 3.410 3.500 3.320 3.370 21,291 -0.08(-2.32%)
Mar 09, 2018 3.470 3.470 3.371 3.450 7,201 -0.05(-1.43%)
Mar 08, 2018 3.570 3.570 3.350 3.500 2,370 +0.10(+2.94%)
Mar 07, 2018 3.450 3.570 3.400 3.400 12,380 -0.06(-1.73%)
Mar 06, 2018 3.640 3.640 3.460 3.460 12,525 -0.14(-3.89%)
Mar 05, 2018 3.510 3.650 3.510 3.600 6,604 +0.03(+0.84%)
Mar 02, 2018 3.400 3.610 3.400 3.570 9,106 +0.16(+4.69%)
Mar 01, 2018 3.560 3.570 3.410 3.410 8,390 -0.18(-5.01%)
Feb 28, 2018 3.500 3.650 3.500 3.590 34,861 +0.10(+2.87%)
Feb 27, 2018 3.270 3.690 3.270 3.490 84,576 +0.22(+6.72%)
Feb 26, 2018 3.350 3.380 3.260 3.270 10,408 +0.01(+0.31%)
Feb 23, 2018 3.300 3.390 3.250 3.260 37,536 -0.08(-2.40%)
Feb 22, 2018 3.350 3.350 3.251 3.340 4,210 +0.01(+0.30%)
Feb 21, 2018 3.300 3.350 3.247 3.330 7,561 +0.09(+2.78%)
Feb 20, 2018 3.320 3.340 3.240 3.240 4,333 -0.13(-3.94%)
Feb 16, 2018 3.373 3.373 3.373 0 -0.08(-2.23%)
Feb 15, 2018 3.400 3.450 3.300 3.450 6,515 +0.10(+2.99%)
Feb 14, 2018 3.570 3.570 3.270 3.350 2,369 +0.05(+1.52%)
Feb 13, 2018 3.370 3.250 3.300 8,139 +0.05(+1.54%)
Feb 12, 2018 3.370 3.380 3.250 3.250 7,949 -0.08(-2.40%)
Feb 09, 2018 3.475 3.530 3.260 3.330 22,151 -0.16(-4.58%)
Feb 08, 2018 3.610 3.610 3.490 3.490 11,354 -0.11(-3.06%)
Feb 07, 2018 3.600 3.290 3.600 65,780 +0.31(+9.42%)
Feb 06, 2018 3.444 3.444 3.240 3.290 18,400 -0.21(-6.05%)
Feb 05, 2018 3.460 3.502 3.430 3.502 2,870 +0.09(+2.69%)
Feb 02, 2018 3.380 3.609 3.380 3.410 18,862 -0.06(-1.73%)
Feb 01, 2018 3.600 3.600 3.421 3.470 16,395 -0.10(-2.80%)
Jan 31, 2018 3.310 3.651 3.250 3.570 52,652 +0.36(+11.21%)
Jan 30, 2018 3.400 3.400 3.160 3.210 49,045 -0.30(-8.55%)
Jan 29, 2018 3.670 3.960 3.510 3.510 32,333 -0.15(-4.10%)
Jan 26, 2018 3.650 3.770 3.571 3.660 9,512 -0.09(-2.44%)
Jan 25, 2018 3.760 3.780 3.650 3.752 23,007 -0.05(-1.27%)
Jan 24, 2018 3.730 3.960 3.710 3.800 33,200 +0.07(+1.88%)
Jan 23, 2018 3.740 3.880 3.720 3.730 7,035 -0.03(-0.80%)
Jan 22, 2018 3.840 3.940 3.700 3.760 6,326 +0.02(+0.53%)
Jan 19, 2018 4.005 4.005 3.740 3.740 9,778 -0.08(-2.09%)
Jan 18, 2018 3.790 3.860 3.730 3.820 7,496 +0.03(+0.79%)
Jan 17, 2018 3.900 3.960 3.730 3.790 9,354 -0.09(-2.32%)
Jan 16, 2018 3.920 3.980 3.920 3.880 6,128 -0.01(-0.26%)
Jan 12, 2018 3.890 3.890 3.890 0 -0.15(-3.71%)
Jan 11, 2018 4.020 4.120 3.919 4.040 19,689 -0.04(-0.98%)
Jan 10, 2018 4.150 4.150 4.090 4.080 15,358 -0.07(-1.69%)
Jan 09, 2018 4.000 4.150 4.000 4.150 17,225 +0.11(+2.72%)
Jan 08, 2018 4.020 4.150 3.880 4.040 15,704 -0.10(-2.42%)
Jan 05, 2018 4.087 4.140 3.980 4.140 15,364 +0.05(+1.22%)
Jan 04, 2018 4.020 4.100 3.920 4.090 8,698 +0.04(+0.99%)
Jan 03, 2018 3.921 4.050 3.700 4.050 28,984 +0.19(+4.92%)
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.