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 (%)
Jun 30, 2020 2.280 2.700 2.230 2.570 2,314,887 +0.12(+4.90%)
Jun 29, 2020 2.900 3.000 2.270 2.450 6,955,959 -1.81(-42.49%)
Jun 26, 2020 1.760 4.430 1.720 4.260 51,261,500 +2.54(+147.67%)
Jun 25, 2020 1.820 1.830 1.660 1.720 401,226 -0.10(-5.49%)
Jun 24, 2020 1.660 1.850 1.650 1.820 1,004,680 +0.16(+9.64%)
Jun 23, 2020 1.660 1.680 1.620 1.660 105,437 +0.01(+0.61%)
Jun 22, 2020 1.740 1.740 1.600 1.650 204,535 -0.02(-1.20%)
Jun 19, 2020 1.710 1.780 1.620 1.670 493,900 -0.07(-4.02%)
Jun 18, 2020 1.640 1.750 1.590 1.740 483,811 +0.12(+7.41%)
Jun 17, 2020 1.600 1.650 1.580 1.620 212,032 +0.02(+1.25%)
Jun 16, 2020 1.650 1.650 1.590 1.600 285,743 -0.02(-1.23%)
Jun 15, 2020 1.630 1.690 1.530 1.620 586,974 +0.06(+3.73%)
Jun 12, 2020 1.580 1.640 1.530 1.562 432,700 +0.04(+2.74%)
Jun 11, 2020 1.580 1.650 1.490 1.520 479,419 -0.19(-11.11%)
Jun 10, 2020 1.580 1.790 1.510 1.710 1,550,491 +0.17(+11.04%)
Jun 09, 2020 1.550 1.600 1.440 1.540 593,837 +0.09(+6.21%)
Jun 08, 2020 1.640 1.650 1.430 1.450 1,095,802 -0.08(-5.23%)
Jun 05, 2020 1.660 1.660 1.530 1.530 359,200 -0.10(-6.13%)
Jun 04, 2020 1.670 1.740 1.560 1.630 770,819 -0.02(-1.21%)
Jun 03, 2020 1.780 1.820 1.640 1.650 170,427 -0.13(-7.30%)
Jun 02, 2020 1.860 1.890 1.680 1.780 238,577 +0.02(+1.14%)
Jun 01, 2020 1.841 1.900 1.755 1.760 502,280 -0.29(-14.15%)
May 29, 2020 1.950 2.050 1.950 2.050 39,100 +0.09(+4.59%)
May 28, 2020 2.090 2.090 1.940 1.960 46,666 -0.12(-5.77%)
May 27, 2020 2.080 2.100 1.980 2.080 58,154 +0.03(+1.46%)
May 26, 2020 2.130 2.250 2.030 2.050 71,406 +0.03(+1.49%)
May 22, 2020 1.980 2.070 1.916 2.020 84,100 +0.01(+0.50%)
May 21, 2020 2.180 2.190 2.000 2.010 87,616 -0.17(-7.80%)
May 20, 2020 2.200 2.200 2.110 2.180 48,709 -0.01(-0.46%)
May 19, 2020 2.300 2.300 2.040 2.190 123,187 -0.08(-3.52%)
May 18, 2020 2.200 2.380 2.130 2.270 326,726 +0.15(+7.08%)
May 15, 2020 2.140 2.200 1.970 2.120 178,900 +0.02(+0.95%)
May 14, 2020 1.980 2.200 1.940 2.100 341,831 +0.20(+10.53%)
May 13, 2020 2.100 2.180 1.850 1.900 312,826 -0.26(-12.04%)
May 12, 2020 1.720 2.600 1.710 2.160 1,461,665 +0.48(+28.57%)
May 11, 2020 1.680 1.710 1.640 1.680 85,380 +0.07(+4.35%)
May 08, 2020 1.700 1.700 1.610 1.610 56,000 -0.06(-3.59%)
May 07, 2020 1.730 1.730 1.640 1.670 33,866 -0.00(-0.24%)
May 06, 2020 1.690 1.708 1.650 1.674 34,952 -0.02(-0.95%)
May 05, 2020 1.710 1.780 1.660 1.690 128,943 -0.02(-1.17%)
May 04, 2020 1.700 1.729 1.620 1.710 75,071 +0.03(+1.79%)
May 01, 2020 1.660 1.710 1.600 1.680 212,700 -0.01(-0.30%)
Apr 30, 2020 1.750 1.780 1.650 1.685 91,974 -0.06(-3.71%)
Apr 29, 2020 1.780 1.790 1.650 1.750 178,053 +0.05(+2.94%)
Apr 28, 2020 1.700 1.750 1.640 1.700 125,774 +0.01(+0.59%)
Apr 27, 2020 1.610 1.750 1.610 1.690 268,734 +0.10(+6.01%)
Apr 24, 2020 1.620 1.640 1.550 1.594 70,300 -0.02(-0.98%)
Apr 23, 2020 1.660 1.670 1.600 1.610 51,773 -0.04(-2.42%)
Apr 22, 2020 1.670 1.670 1.600 1.650 84,784 +0.00(+0.00%)
Apr 21, 2020 1.640 1.660 1.540 1.650 93,967 +0.08(+5.10%)
Apr 20, 2020 1.770 1.770 1.550 1.570 177,173 -0.11(-6.55%)
Apr 17, 2020 1.630 1.780 1.600 1.680 260,600 +0.11(+7.01%)
Apr 16, 2020 1.700 1.720 1.560 1.570 132,055 -0.16(-9.25%)
Apr 15, 2020 1.830 1.860 1.650 1.730 129,937 -0.10(-5.46%)
Apr 14, 2020 1.550 1.990 1.540 1.830 847,220 +0.25(+15.82%)
Apr 13, 2020 1.470 1.640 1.450 1.580 162,848 +0.01(+0.64%)
Apr 09, 2020 1.590 1.685 1.540 1.570 68,700 -0.04(-2.48%)
Apr 08, 2020 1.520 1.610 1.490 1.610 121,698 +0.08(+5.23%)
Apr 07, 2020 1.510 1.610 1.500 1.530 128,124 -0.09(-5.56%)
Apr 06, 2020 1.670 1.670 1.540 1.620 81,974 -0.06(-3.57%)
Apr 03, 2020 1.500 1.900 1.470 1.680 257,500 +0.15(+9.80%)
Apr 02, 2020 1.720 1.720 1.510 1.530 86,255 -0.12(-7.27%)
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.