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 (%)
Nov 30, 2018 1.830 2.000 1.830 1.870 22,900 +0.06(+3.31%)
Nov 29, 2018 1.692 2.000 1.669 1.810 8,320 +0.15(+9.04%)
Nov 28, 2018 1.750 1.800 1.660 1.660 4,647 -0.08(-4.70%)
Nov 27, 2018 1.760 1.790 1.630 1.742 10,567 +0.05(+3.06%)
Nov 26, 2018 1.840 1.840 1.690 1.690 15,267 -0.15(-8.15%)
Nov 23, 2018 1.780 1.840 1.770 1.840 2,700 +0.12(+6.98%)
Nov 21, 2018 1.720 1.720 1.720 0 +0.09(+5.52%)
Nov 20, 2018 1.700 1.700 1.615 1.630 10,813 -0.18(-9.94%)
Nov 19, 2018 1.800 1.810 1.695 1.810 4,047 +0.08(+4.62%)
Nov 16, 2018 1.740 1.800 1.660 1.730 6,800 +0.00(+0.00%)
Nov 15, 2018 1.670 1.730 1.670 1.730 2,981 +0.04(+2.37%)
Nov 14, 2018 1.710 1.720 1.620 1.690 6,167 +0.00(+0.00%)
Nov 13, 2018 1.618 1.730 1.618 1.690 3,638 -0.01(-0.59%)
Nov 12, 2018 1.710 1.730 1.670 1.700 8,841 -0.08(-4.49%)
Nov 09, 2018 1.790 1.790 1.780 1.780 500 +0.04(+2.30%)
Nov 08, 2018 1.790 1.790 1.718 1.740 717 -0.02(-1.14%)
Nov 07, 2018 1.767 1.790 1.717 1.760 1,568 +0.01(+0.57%)
Nov 06, 2018 1.770 1.840 1.736 1.750 3,042 +0.06(+3.55%)
Nov 05, 2018 1.790 1.791 1.690 1.690 2,994 -0.06(-3.43%)
Nov 02, 2018 1.790 1.790 1.700 1.750 3,600 -0.05(-2.78%)
Nov 01, 2018 1.732 1.825 1.730 1.800 1,986 +0.11(+6.51%)
Oct 31, 2018 1.750 1.750 1.590 1.690 1,871 -0.02(-1.29%)
Oct 30, 2018 1.608 1.712 1.608 1.712 527 +0.04(+2.60%)
Oct 29, 2018 1.820 1.840 1.580 1.669 12,144 +0.04(+2.37%)
Oct 26, 2018 1.580 1.700 1.540 1.630 13,100 +0.07(+4.49%)
Oct 25, 2018 1.608 1.649 1.560 1.560 4,437 -0.05(-3.11%)
Oct 24, 2018 1.600 1.610 1.600 1.610 1,287 +0.01(+0.63%)
Oct 23, 2018 1.666 1.806 1.560 1.600 6,781 -0.05(-3.03%)
Oct 22, 2018 1.680 1.780 1.650 1.650 6,790 -0.02(-1.20%)
Oct 19, 2018 1.700 1.800 1.670 1.670 16,700 -0.02(-1.18%)
Oct 18, 2018 1.667 1.860 1.666 1.690 4,527 -0.01(-0.59%)
Oct 17, 2018 1.850 1.850 1.650 1.700 7,258 -0.10(-5.56%)
Oct 16, 2018 1.840 1.870 1.770 1.800 7,858 +0.00(+0.00%)
Oct 15, 2018 1.900 1.900 1.790 1.800 6,744 -0.06(-3.23%)
Oct 12, 2018 1.810 1.950 1.770 1.860 24,400 -0.03(-1.58%)
Oct 11, 2018 1.870 1.954 1.870 1.890 2,982 -0.09(-4.60%)
Oct 10, 2018 2.000 2.000 1.800 1.981 9,223 +0.01(+0.56%)
Oct 09, 2018 2.000 2.000 1.960 1.970 7,650 -0.01(-0.50%)
Oct 08, 2018 1.950 1.980 1.950 1.980 2,333 -0.01(-0.26%)
Oct 05, 2018 1.985 1.985 1.985 1.985 200 -0.02(-1.24%)
Oct 04, 2018 2.040 2.040 1.970 2.010 4,519 +0.04(+2.03%)
Oct 03, 2018 2.060 2.070 1.970 1.970 4,809 -0.06(-2.98%)
Oct 02, 2018 2.028 2.034 2.012 2.030 1,654 -0.05(-2.38%)
Oct 01, 2018 2.060 2.080 1.988 2.080 3,569 +0.07(+3.48%)
Sep 28, 2018 1.990 2.090 1.970 2.010 2,500 -0.01(-0.52%)
Sep 27, 2018 2.070 2.070 2.021 2.021 2,016 +0.01(+0.52%)
Sep 26, 2018 2.000 2.050 1.956 2.010 9,615 +0.06(+2.94%)
Sep 25, 2018 1.980 2.070 1.940 1.952 5,439 -0.06(-2.86%)
Sep 24, 2018 1.950 2.100 1.950 2.010 15,960 +0.03(+1.52%)
Sep 21, 2018 1.910 1.980 1.910 1.980 6,400 +0.04(+2.06%)
Sep 20, 2018 1.899 1.990 1.819 1.940 5,077 +0.08(+4.30%)
Sep 19, 2018 2.000 2.000 1.820 1.860 2,093 -0.09(-4.62%)
Sep 18, 2018 1.880 2.000 1.810 1.950 8,624 +0.09(+4.84%)
Sep 17, 2018 1.860 1.870 1.830 1.860 4,568 +0.07(+3.91%)
Sep 14, 2018 1.870 1.870 1.790 1.790 500 -0.01(-0.56%)
Sep 13, 2018 1.790 1.870 1.790 1.800 5,124 +0.03(+1.70%)
Sep 12, 2018 1.880 1.880 1.770 1.770 8,061 -0.11(-5.85%)
Sep 11, 2018 1.840 1.890 1.780 1.880 12,173 +0.06(+3.30%)
Sep 10, 2018 1.800 1.887 1.800 1.820 4,111 -0.07(-3.96%)
Sep 07, 2018 1.790 2.020 1.790 1.895 11,400 +0.10(+5.87%)
Sep 06, 2018 1.900 1.953 1.770 1.790 12,419 -0.11(-5.79%)
Sep 05, 2018 1.960 1.960 1.890 1.900 2,613 -0.05(-2.56%)
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.