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, 2020 1.730 1.800 1.620 1.660 57,614 -0.14(-7.78%)
Mar 30, 2020 1.770 1.870 1.720 1.800 76,203 +0.01(+0.56%)
Mar 27, 2020 1.850 1.915 1.710 1.790 339,900 +0.10(+5.92%)
Mar 26, 2020 1.580 1.720 1.560 1.690 133,618 +0.17(+11.18%)
Mar 25, 2020 1.630 1.690 1.470 1.520 184,125 -0.13(-7.88%)
Mar 24, 2020 1.820 1.820 1.600 1.650 169,447 -0.18(-9.84%)
Mar 23, 2020 1.930 1.990 1.800 1.830 106,908 -0.09(-4.69%)
Mar 20, 2020 2.100 2.150 1.900 1.920 149,700 -0.16(-7.69%)
Mar 19, 2020 2.040 2.150 1.990 2.080 115,448 +0.10(+5.05%)
Mar 18, 2020 1.990 2.170 1.900 1.980 186,689 -0.07(-3.41%)
Mar 17, 2020 2.210 2.220 1.992 2.050 174,830 +0.04(+1.99%)
Mar 16, 2020 2.220 2.280 1.950 2.010 168,837 -0.32(-13.73%)
Mar 13, 2020 2.740 2.830 2.300 2.330 429,100 -0.49(-17.38%)
Mar 12, 2020 3.280 3.350 2.660 2.820 346,463 -0.33(-10.48%)
Mar 11, 2020 2.600 3.350 2.560 3.150 752,738 +0.65(+26.00%)
Mar 10, 2020 2.900 3.100 2.360 2.500 491,125 -0.45(-15.25%)
Mar 09, 2020 3.690 3.750 2.900 2.950 1,111,576 -0.65(-18.06%)
Mar 06, 2020 2.940 3.850 2.900 3.600 2,930,600 +0.71(+24.57%)
Mar 05, 2020 2.780 3.090 2.600 2.890 766,327 +0.19(+7.04%)
Mar 04, 2020 2.810 2.970 2.520 2.700 557,742 -0.22(-7.53%)
Mar 03, 2020 2.610 2.990 2.500 2.920 1,124,804 +0.02(+0.69%)
Mar 02, 2020 3.460 3.530 2.460 2.900 955,380 -0.44(-13.17%)
Feb 28, 2020 4.100 4.150 2.970 3.340 1,488,000 -0.26(-7.22%)
Feb 27, 2020 4.000 5.000 2.970 3.600 6,158,691 +0.21(+6.19%)
Feb 26, 2020 2.280 3.620 2.220 3.390 4,082,745 +1.11(+48.68%)
Feb 25, 2020 2.030 2.290 2.020 2.280 381,704 +0.01(+0.44%)
Feb 24, 2020 2.270 2.370 2.130 2.270 974,214 +0.28(+14.07%)
Feb 21, 2020 1.910 2.090 1.900 1.990 348,500 +0.05(+2.58%)
Feb 20, 2020 2.030 2.069 1.850 1.940 338,557 -0.13(-6.28%)
Feb 19, 2020 2.050 2.080 2.010 2.070 188,329 -0.04(-1.90%)
Feb 18, 2020 2.060 2.110 2.010 2.110 194,021 +0.03(+1.44%)
Feb 14, 2020 2.060 2.119 2.002 2.080 259,600 -0.03(-1.42%)
Feb 13, 2020 2.450 2.450 2.050 2.110 1,046,330 +0.09(+4.46%)
Feb 12, 2020 2.180 2.290 2.000 2.020 400,232 -0.17(-7.76%)
Feb 11, 2020 2.100 2.390 2.090 2.190 560,052 +0.04(+1.86%)
Feb 10, 2020 2.220 2.350 1.920 2.150 699,285 -0.07(-3.15%)
Feb 07, 2020 2.270 2.340 2.171 2.220 400,000 +0.07(+3.26%)
Feb 06, 2020 2.470 2.510 2.130 2.150 552,331 -0.44(-16.99%)
Feb 05, 2020 2.230 3.130 2.230 2.590 1,636,536 +0.13(+5.28%)
Feb 04, 2020 2.690 2.690 2.050 2.460 1,336,887 -0.45(-15.46%)
Feb 03, 2020 3.330 3.500 2.880 2.910 1,509,383 -1.32(-31.21%)
Jan 31, 2020 3.650 4.650 3.320 4.230 9,567,200 +1.08(+34.29%)
Jan 30, 2020 2.540 3.500 2.400 3.150 4,401,931 +0.92(+41.26%)
Jan 29, 2020 2.700 2.760 2.130 2.230 1,428,369 -0.56(-20.07%)
Jan 28, 2020 3.450 3.800 2.690 2.790 2,739,264 -1.31(-31.95%)
Jan 27, 2020 3.110 4.900 2.720 4.100 14,192,287 +2.78(+210.61%)
Jan 24, 2020 1.090 1.350 1.080 1.320 380,600 +0.23(+21.10%)
Jan 23, 2020 1.090 1.120 1.020 1.090 94,589 +0.09(+9.00%)
Jan 22, 2020 1.150 1.150 0.9300 1.000 71,834 -0.13(-11.50%)
Jan 21, 2020 1.280 1.280 1.000 1.130 435,223 +0.06(+5.61%)
Jan 17, 2020 0.9200 1.140 0.8700 1.070 118,400 +0.23(+27.08%)
Jan 16, 2020 1.050 1.050 0.8002 0.8420 64,131 -0.11(-11.37%)
Jan 15, 2020 0.7503 1.000 0.7010 0.9500 72,933 +0.11(+13.77%)
Jan 14, 2020 1.020 1.040 0.8100 0.8350 116,553 -0.13(-13.05%)
Jan 13, 2020 0.6200 1.080 0.6200 0.9603 470,245 +0.34(+54.89%)
Jan 10, 2020 0.6083 0.6793 0.6083 0.6200 31,900 +0.02(+2.48%)
Jan 09, 2020 0.6235 0.6700 0.5975 0.6050 13,643 -0.05(-6.92%)
Jan 08, 2020 0.6000 0.6987 0.5758 0.6500 9,047 +0.05(+8.70%)
Jan 07, 2020 0.5987 0.6400 0.5622 0.5980 10,834 +0.03(+4.88%)
Jan 06, 2020 0.5902 0.5902 0.5150 0.5702 14,973 -0.01(-2.53%)
Jan 03, 2020 0.6000 0.6150 0.5850 0.5850 29,500 -0.03(-4.88%)
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.