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 (%)
Jan 31, 2017 1.750 1.750 1.680 1.720 6,292 +0.03(+1.78%)
Jan 30, 2017 1.680 1.765 1.680 1.690 9,864 -0.01(-0.58%)
Jan 27, 2017 1.670 1.770 1.670 1.700 19,243 +0.04(+2.40%)
Jan 26, 2017 1.717 1.717 1.640 1.660 12,873 -0.08(-4.60%)
Jan 25, 2017 1.640 1.800 1.600 1.740 134,867 +0.10(+6.10%)
Jan 24, 2017 1.510 1.640 1.510 1.640 32,037 +0.10(+6.67%)
Jan 23, 2017 1.530 1.560 1.510 1.537 19,744 +0.01(+0.48%)
Jan 20, 2017 1.561 1.561 1.500 1.530 10,949 +0.01(+0.66%)
Jan 19, 2017 1.520 1.590 1.513 1.520 12,929 -0.03(-1.94%)
Jan 18, 2017 1.540 1.565 1.520 1.550 38,110 +0.00(+0.00%)
Jan 17, 2017 1.560 1.614 1.550 1.550 27,582 +0.00(+0.00%)
Jan 13, 2017 1.550 1.550 1.550 0 -0.05(-2.97%)
Jan 12, 2017 1.570 1.610 1.500 1.597 27,903 -0.03(-2.01%)
Jan 11, 2017 1.549 1.647 1.500 1.630 101,435 +0.10(+6.39%)
Jan 10, 2017 1.480 1.600 1.450 1.532 57,424 +0.08(+5.67%)
Jan 09, 2017 1.510 1.530 1.400 1.450 12,739 -0.04(-2.36%)
Jan 06, 2017 1.435 1.485 1.431 1.485 6,581 +0.03(+1.71%)
Jan 05, 2017 1.570 1.570 1.400 1.460 10,396 -0.09(-5.81%)
Jan 04, 2017 1.440 1.650 1.420 1.550 84,898 +0.10(+6.90%)
Jan 03, 2017 1.388 1.570 1.388 1.450 36,281 +0.03(+2.11%)
Dec 30, 2016 1.420 1.420 1.420 0 +0.05(+3.65%)
Dec 29, 2016 1.520 1.560 1.220 1.370 166,170 -0.16(-10.46%)
Dec 28, 2016 1.570 1.591 1.523 1.530 31,419 -0.04(-2.55%)
Dec 27, 2016 1.630 1.651 1.550 1.570 27,308 -0.03(-1.88%)
Dec 23, 2016 1.600 1.600 1.600 0 +0.04(+2.56%)
Dec 22, 2016 1.590 1.620 1.560 1.560 20,606 -0.03(-1.89%)
Dec 21, 2016 1.600 1.620 1.560 1.590 27,416 +0.00(+0.00%)
Dec 20, 2016 1.600 1.670 1.580 1.590 33,003 -0.01(-0.63%)
Dec 19, 2016 1.600 1.637 1.560 1.600 14,512 +0.00(+0.00%)
Dec 16, 2016 1.580 1.650 1.580 1.600 8,131 +0.01(+0.63%)
Dec 15, 2016 1.580 1.600 1.560 1.590 9,605 +0.04(+2.58%)
Dec 14, 2016 1.590 1.600 1.550 1.550 12,209 -0.05(-3.13%)
Dec 13, 2016 1.600 1.610 1.557 1.600 8,625 -0.02(-1.23%)
Dec 12, 2016 1.613 1.620 1.585 1.620 28,799 +0.01(+0.62%)
Dec 09, 2016 1.648 1.677 1.600 1.610 12,218 +0.01(+0.63%)
Dec 08, 2016 1.600 1.630 1.600 1.600 16,482 -0.00(-0.09%)
Dec 07, 2016 1.720 1.773 1.580 1.601 72,849 -0.13(-7.43%)
Dec 06, 2016 1.580 1.766 1.580 1.730 68,946 +0.11(+6.79%)
Dec 05, 2016 1.614 1.630 1.540 1.620 49,477 +0.02(+1.25%)
Dec 02, 2016 1.600 1.630 1.572 1.600 6,410 +0.01(+0.63%)
Dec 01, 2016 1.590 1.650 1.570 1.590 12,384 -0.01(-0.63%)
Nov 30, 2016 1.690 1.690 1.583 1.600 52,537 -0.01(-0.62%)
Nov 29, 2016 1.621 1.960 1.560 1.610 363,472 +0.01(+0.62%)
Nov 28, 2016 1.610 1.660 1.550 1.600 45,026 +0.02(+1.11%)
Nov 25, 2016 1.570 1.640 1.560 1.583 2,096 +0.00(+0.16%)
Nov 23, 2016 1.580 1.580 1.580 0 -0.04(-2.47%)
Nov 22, 2016 1.560 1.680 1.530 1.620 118,718 +0.06(+3.85%)
Nov 21, 2016 1.693 1.700 1.556 1.560 61,290 -0.13(-7.69%)
Nov 18, 2016 1.666 1.690 1.590 1.690 25,261 +0.04(+2.42%)
Nov 17, 2016 1.625 1.705 1.620 1.650 82,871 -0.01(-0.60%)
Nov 16, 2016 1.700 1.750 1.550 1.660 178,852 -0.01(-0.60%)
Nov 15, 2016 1.590 1.710 1.525 1.670 286,071 +0.11(+7.05%)
Nov 14, 2016 1.557 1.640 1.530 1.560 81,631 +0.03(+1.96%)
Nov 11, 2016 1.550 1.620 1.530 1.530 10,629 -0.02(-1.29%)
Nov 10, 2016 1.530 1.617 1.530 1.550 37,889 +0.00(+0.00%)
Nov 09, 2016 1.520 1.560 1.510 1.550 12,792 +0.02(+1.31%)
Nov 08, 2016 1.500 1.550 1.500 1.530 19,620 +0.04(+2.69%)
Nov 07, 2016 1.500 1.530 1.472 1.490 6,994 -0.00(-0.01%)
Nov 04, 2016 1.470 1.576 1.470 1.490 16,675 +0.02(+1.36%)
Nov 03, 2016 1.600 1.600 1.450 1.470 10,919 -0.05(-3.30%)
Nov 02, 2016 1.510 1.599 1.480 1.520 29,831 +0.03(+2.02%)
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.