Skip to main content
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 30, 2020 2.630 3.210 2.600 2.770 1,760,000 +0.09(+3.36%)
Oct 29, 2020 2.500 2.720 2.440 2.680 171,980 +0.22(+8.94%)
Oct 28, 2020 2.540 2.540 2.380 2.460 227,680 -0.24(-8.89%)
Oct 27, 2020 2.510 2.770 2.460 2.700 347,861 +0.17(+6.72%)
Oct 26, 2020 2.560 2.610 2.440 2.530 360,212 -0.07(-2.69%)
Oct 23, 2020 2.660 2.710 2.500 2.600 476,000 -0.04(-1.52%)
Oct 22, 2020 3.070 3.160 2.600 2.640 964,780 -0.52(-16.46%)
Oct 21, 2020 2.970 3.490 2.870 3.160 3,479,383 -0.01(-0.32%)
Oct 20, 2020 4.500 5.430 3.080 3.170 147,756,048 +1.00(+46.08%)
Oct 19, 2020 2.320 2.500 2.150 2.170 1,802,654 -0.11(-4.82%)
Oct 16, 2020 2.200 2.280 2.140 2.280 128,900 +0.10(+4.59%)
Oct 15, 2020 2.210 2.210 2.140 2.180 43,180 -0.03(-1.36%)
Oct 14, 2020 2.140 2.210 2.140 2.210 73,673 +0.03(+1.38%)
Oct 13, 2020 2.130 2.180 2.120 2.180 42,005 +0.02(+0.93%)
Oct 12, 2020 2.130 2.210 2.090 2.160 84,518 +0.06(+2.97%)
Oct 09, 2020 2.120 2.130 2.078 2.098 40,700 -0.02(-1.05%)
Oct 08, 2020 2.090 2.200 2.070 2.120 41,276 +0.03(+1.44%)
Oct 07, 2020 2.060 2.150 2.060 2.090 31,747 +0.03(+1.46%)
Oct 06, 2020 2.100 2.200 2.060 2.060 61,848 +0.00(+0.00%)
Oct 05, 2020 2.040 2.100 2.000 2.060 101,602 +0.06(+3.00%)
Oct 02, 2020 1.950 2.020 1.860 2.000 39,400 +0.00(+0.00%)
Oct 01, 2020 1.950 2.020 1.950 2.000 57,066 +0.03(+1.52%)
Sep 30, 2020 1.970 2.020 1.906 1.970 36,420 -0.01(-0.51%)
Sep 29, 2020 2.050 2.050 1.950 1.980 67,314 -0.08(-3.88%)
Sep 28, 2020 2.050 2.105 1.970 2.060 35,595 +0.04(+1.98%)
Sep 25, 2020 1.900 2.050 1.860 2.020 168,100 +0.12(+6.32%)
Sep 24, 2020 1.980 1.990 1.850 1.900 82,992 -0.08(-4.04%)
Sep 23, 2020 2.010 2.050 1.970 1.980 105,672 -0.09(-4.35%)
Sep 22, 2020 2.070 2.280 1.980 2.070 600,445 -0.02(-0.96%)
Sep 21, 2020 2.070 2.105 2.050 2.090 25,375 -0.01(-0.48%)
Sep 18, 2020 2.090 2.160 2.030 2.100 117,500 +0.00(+0.00%)
Sep 17, 2020 2.120 2.197 2.080 2.100 89,547 -0.10(-4.55%)
Sep 16, 2020 2.230 2.230 2.100 2.200 164,871 -0.03(-1.35%)
Sep 15, 2020 2.140 2.230 2.110 2.230 90,388 +0.02(+0.90%)
Sep 14, 2020 2.200 2.220 2.060 2.210 319,021 -0.12(-5.15%)
Sep 11, 2020 1.880 2.380 1.880 2.330 1,272,500 +0.43(+22.63%)
Sep 10, 2020 1.890 1.980 1.840 1.900 130,844 -0.01(-0.52%)
Sep 09, 2020 1.910 1.990 1.870 1.910 95,511 -0.04(-2.05%)
Sep 08, 2020 1.830 2.030 1.760 1.950 196,611 +0.11(+5.98%)
Sep 04, 2020 1.670 1.890 1.620 1.840 108,800 +0.19(+11.52%)
Sep 03, 2020 1.770 1.800 1.650 1.650 139,793 -0.17(-9.34%)
Sep 02, 2020 1.880 1.880 1.804 1.820 54,763 -0.07(-3.70%)
Sep 01, 2020 1.860 1.910 1.859 1.890 62,011 +0.03(+1.61%)
Aug 31, 2020 1.910 1.910 1.800 1.860 62,562 -0.02(-1.06%)
Aug 28, 2020 1.900 1.950 1.870 1.880 94,600 -0.02(-1.05%)
Aug 27, 2020 1.960 1.960 1.874 1.900 100,152 -0.04(-2.06%)
Aug 26, 2020 1.950 1.970 1.930 1.940 57,850 -0.03(-1.52%)
Aug 25, 2020 2.000 2.000 1.860 1.970 196,018 +0.02(+1.03%)
Aug 24, 2020 2.360 2.370 1.950 1.950 580,405 -0.38(-16.31%)
Aug 21, 2020 2.310 2.390 2.300 2.330 235,300 -0.03(-1.27%)
Aug 20, 2020 2.440 2.450 2.300 2.360 118,054 -0.07(-2.88%)
Aug 19, 2020 2.600 2.600 2.380 2.430 167,607 -0.17(-6.54%)
Aug 18, 2020 2.560 2.640 2.470 2.600 202,671 -0.01(-0.38%)
Aug 17, 2020 2.500 2.640 2.460 2.610 160,543 +0.13(+5.24%)
Aug 14, 2020 2.630 2.655 2.440 2.480 141,500 -0.15(-5.70%)
Aug 13, 2020 2.570 2.730 2.560 2.630 175,637 +0.01(+0.38%)
Aug 12, 2020 2.660 2.760 2.460 2.620 316,347 -0.07(-2.60%)
Aug 11, 2020 2.900 2.940 2.640 2.690 372,740 -0.20(-6.92%)
Aug 10, 2020 2.820 2.900 2.680 2.890 503,859 +0.12(+4.14%)
Aug 07, 2020 2.540 2.900 2.490 2.775 1,506,500 +0.23(+9.25%)
Aug 06, 2020 2.620 2.690 2.500 2.540 166,115 -0.07(-2.68%)
Aug 05, 2020 2.580 2.650 2.500 2.610 307,527 +0.14(+5.67%)
Aug 04, 2020 2.480 2.550 2.400 2.470 342,247 -0.01(-0.40%)
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.