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 (%)
Feb 29, 2016 3.424 3.426 3.220 3.250 142,196 -0.19(-5.52%)
Feb 26, 2016 3.459 3.510 3.380 3.440 7,368 -0.03(-0.86%)
Feb 25, 2016 3.440 3.470 3.380 3.470 4,069 +0.04(+1.17%)
Feb 24, 2016 3.430 3.590 3.410 3.430 48,852 -0.04(-1.15%)
Feb 23, 2016 3.550 3.550 3.470 3.470 22,998 -0.05(-1.42%)
Feb 22, 2016 3.600 3.600 3.450 3.520 40,257 +0.02(+0.57%)
Feb 19, 2016 3.496 3.540 3.490 3.500 4,999 -0.02(-0.57%)
Feb 18, 2016 3.600 3.620 3.520 3.520 24,662 -0.08(-2.22%)
Feb 17, 2016 3.600 3.610 3.520 3.600 5,714 +0.10(+2.86%)
Feb 16, 2016 3.620 3.620 3.454 3.500 7,337 +0.05(+1.45%)
Feb 12, 2016 3.450 3.450 3.450 3.450 9,900 +0.03(+0.88%)
Feb 11, 2016 3.421 3.450 3.320 3.420 23,855 -0.10(-2.85%)
Feb 10, 2016 3.520 3.630 3.510 3.521 18,515 -0.07(-1.94%)
Feb 09, 2016 3.570 3.700 3.520 3.590 9,967 +0.12(+3.46%)
Feb 08, 2016 3.400 3.600 3.400 3.470 20,416 +0.06(+1.76%)
Feb 05, 2016 3.510 3.550 3.400 3.410 47,389 -0.16(-4.48%)
Feb 04, 2016 3.545 3.640 3.545 3.570 10,776 +0.03(+0.85%)
Feb 03, 2016 3.750 3.750 3.500 3.540 27,414 -0.16(-4.32%)
Feb 02, 2016 3.540 3.750 3.540 3.700 4,741 -0.20(-5.13%)
Feb 01, 2016 3.700 3.900 3.447 3.900 11,433 +0.11(+2.88%)
Jan 29, 2016 3.850 3.880 3.791 3.791 3,402 +0.10(+2.73%)
Jan 28, 2016 3.750 3.793 3.640 3.690 18,215 -0.06(-1.60%)
Jan 27, 2016 3.850 3.940 3.721 3.750 12,948 -0.09(-2.34%)
Jan 26, 2016 3.800 3.890 3.760 3.840 15,146 +0.04(+1.05%)
Jan 25, 2016 3.810 3.810 3.700 3.800 4,242 -0.01(-0.26%)
Jan 22, 2016 3.710 3.770 3.630 3.810 17,952 +0.21(+5.83%)
Jan 21, 2016 3.610 3.820 3.420 3.600 40,020 +0.03(+0.84%)
Jan 20, 2016 3.300 3.570 3.250 3.570 31,755 +0.25(+7.53%)
Jan 19, 2016 3.410 3.420 3.280 3.320 8,400 -0.06(-1.78%)
Jan 15, 2016 3.360 3.380 3.380 3.380 14,800 -0.07(-2.03%)
Jan 14, 2016 3.480 3.510 3.390 3.450 13,195 +0.03(+0.73%)
Jan 13, 2016 3.520 3.540 3.280 3.425 19,030 -0.08(-2.42%)
Jan 12, 2016 3.450 3.687 3.450 3.510 10,342 +0.00(+0.00%)
Jan 11, 2016 3.537 3.540 3.410 3.510 33,958 -0.10(-2.77%)
Jan 08, 2016 3.420 3.635 3.400 3.610 38,642 +0.24(+7.12%)
Jan 07, 2016 3.650 3.919 3.300 3.370 44,090 -0.36(-9.65%)
Jan 06, 2016 3.690 4.000 3.600 3.730 76,385 +0.35(+10.36%)
Jan 05, 2016 3.331 3.440 3.330 3.380 11,098 +0.06(+1.81%)
Jan 04, 2016 3.450 3.490 3.300 3.320 23,028 -0.17(-4.87%)
Dec 31, 2015 3.510 3.490 3.490 3.490 121,700 -0.01(-0.29%)
Dec 30, 2015 3.530 3.580 3.484 3.500 70,445 -0.08(-2.23%)
Dec 29, 2015 3.590 3.646 3.510 3.580 28,367 -0.01(-0.28%)
Dec 28, 2015 3.720 3.721 3.580 3.590 36,131 -0.13(-3.44%)
Dec 24, 2015 3.710 3.718 3.718 3.718 20,300 -0.00(-0.05%)
Dec 23, 2015 3.800 3.800 3.620 3.720 37,093 -0.01(-0.16%)
Dec 22, 2015 3.720 3.850 3.710 3.726 21,196 -0.11(-2.97%)
Dec 21, 2015 3.710 3.840 3.680 3.840 17,916 +0.11(+2.95%)
Dec 18, 2015 3.680 3.788 3.680 3.730 22,987 +0.05(+1.36%)
Dec 17, 2015 3.726 3.740 3.660 3.680 16,590 -0.06(-1.60%)
Dec 16, 2015 3.698 3.770 3.670 3.740 16,129 +0.05(+1.36%)
Dec 15, 2015 3.680 3.900 3.660 3.690 19,184 +0.01(+0.27%)
Dec 14, 2015 3.860 3.880 3.570 3.680 42,571 -0.18(-4.66%)
Dec 11, 2015 4.010 4.040 3.770 3.860 31,852 -0.12(-3.02%)
Dec 10, 2015 4.000 4.080 3.960 3.980 28,991 -0.02(-0.50%)
Dec 09, 2015 4.070 4.070 3.960 4.000 17,982 -0.06(-1.48%)
Dec 08, 2015 4.050 4.170 4.050 4.060 8,118 +0.00(+0.00%)
Dec 07, 2015 4.080 4.390 4.010 4.060 62,693 +0.00(+0.00%)
Dec 04, 2015 3.970 4.199 3.970 4.060 17,546 +0.09(+2.27%)
Dec 03, 2015 4.040 4.180 3.890 3.970 28,286 -0.04(-1.00%)
Dec 02, 2015 4.010 4.128 4.010 4.010 37,966 -0.11(-2.67%)
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.