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 (%)
May 31, 2018 2.763 2.788 2.720 2.788 5,275 +0.03(+1.01%)
May 30, 2018 2.990 3.114 2.751 2.760 19,127 -0.16(-5.57%)
May 29, 2018 2.710 2.980 2.710 2.923 5,580 +0.21(+7.85%)
May 25, 2018 2.710 2.710 2.710 0 -0.09(-3.21%)
May 24, 2018 2.830 2.960 2.751 2.800 14,459 -0.02(-0.67%)
May 23, 2018 2.813 2.820 2.775 2.819 2,995 +0.04(+1.28%)
May 22, 2018 2.762 2.809 2.760 2.783 5,454 -0.01(-0.24%)
May 21, 2018 2.820 2.820 2.726 2.790 1,990 +0.06(+2.21%)
May 18, 2018 2.720 2.790 2.720 2.730 8,392 -0.00(-0.01%)
May 17, 2018 2.720 2.780 2.720 2.730 2,121 -0.01(-0.36%)
May 16, 2018 2.800 2.824 2.730 2.740 9,527 -0.05(-1.79%)
May 15, 2018 2.754 2.820 2.754 2.790 1,251 -0.02(-0.71%)
May 14, 2018 2.860 2.860 2.761 2.810 9,814 -0.03(-1.09%)
May 11, 2018 2.850 2.900 2.840 2.841 11,636 +0.04(+1.46%)
May 10, 2018 2.830 2.880 2.800 2.800 2,764 -0.06(-2.10%)
May 09, 2018 2.796 2.910 2.790 2.860 12,719 +0.07(+2.51%)
May 08, 2018 2.983 2.983 2.790 2.790 20,174 -0.06(-2.11%)
May 07, 2018 2.734 2.933 2.734 2.850 7,777 +0.01(+0.35%)
May 04, 2018 2.838 2.850 2.760 2.840 23,445 +0.03(+1.07%)
May 03, 2018 2.800 2.840 2.762 2.810 4,497 +0.00(+0.00%)
May 02, 2018 2.859 2.870 2.800 2.810 10,141 +0.00(+0.00%)
May 01, 2018 2.760 2.900 2.750 2.810 9,774 -0.07(-2.43%)
Apr 30, 2018 2.860 3.014 2.800 2.880 71,410 +0.09(+3.23%)
Apr 27, 2018 2.766 2.860 2.766 2.790 23,115 +0.05(+1.82%)
Apr 26, 2018 2.870 2.870 2.731 2.740 3,046 +0.00(+0.00%)
Apr 25, 2018 2.955 2.955 2.710 2.740 11,899 -0.06(-2.14%)
Apr 24, 2018 2.966 2.966 2.800 2.800 2,682 -0.09(-3.11%)
Apr 23, 2018 2.800 2.970 2.790 2.890 6,580 +0.05(+1.76%)
Apr 20, 2018 2.959 2.970 2.800 2.840 15,119 -0.01(-0.22%)
Apr 19, 2018 3.010 3.230 2.840 2.846 48,256 -0.08(-2.85%)
Apr 18, 2018 2.950 3.100 2.870 2.930 31,152 -0.06(-2.01%)
Apr 17, 2018 2.930 2.990 2.930 2.990 2,384 +0.06(+2.05%)
Apr 16, 2018 2.990 3.010 2.930 2.930 1,623 -0.01(-0.50%)
Apr 13, 2018 2.986 3.080 2.880 2.945 2,259 -0.03(-0.85%)
Apr 12, 2018 2.940 3.050 2.890 2.970 6,899 -0.02(-0.67%)
Apr 11, 2018 2.850 3.090 2.850 2.990 1,492 +0.13(+4.51%)
Apr 10, 2018 3.040 3.040 2.710 2.861 17,891 -0.18(-5.89%)
Apr 09, 2018 3.130 3.200 3.020 3.040 4,480 -0.06(-1.94%)
Apr 06, 2018 3.120 3.180 3.050 3.100 7,471 +0.07(+2.31%)
Apr 05, 2018 3.030 3.180 3.000 3.030 3,083 -0.01(-0.33%)
Apr 04, 2018 3.000 3.190 3.000 3.040 52,833 -0.13(-4.10%)
Apr 03, 2018 3.341 3.341 3.120 3.170 8,537 -0.01(-0.31%)
Apr 02, 2018 3.290 3.440 2.990 3.180 70,449 +0.11(+3.58%)
Mar 29, 2018 3.070 3.070 3.070 0 -0.03(-0.97%)
Mar 28, 2018 3.080 3.120 2.850 3.100 16,510 -0.05(-1.59%)
Mar 27, 2018 3.180 3.180 3.150 3.150 8,851 -0.04(-1.17%)
Mar 26, 2018 3.201 3.201 3.181 3.187 3,751 -0.00(-0.08%)
Mar 23, 2018 3.290 3.290 3.180 3.190 13,126 -0.05(-1.54%)
Mar 22, 2018 3.240 3.300 3.240 3.240 10,958 -0.04(-1.22%)
Mar 21, 2018 3.327 3.336 3.240 3.280 10,607 -0.04(-1.10%)
Mar 20, 2018 3.300 3.370 3.300 3.317 7,533 +0.03(+0.81%)
Mar 19, 2018 3.300 3.370 3.260 3.290 7,873 +0.02(+0.61%)
Mar 16, 2018 3.281 3.453 3.270 3.270 7,716 -0.20(-5.76%)
Mar 15, 2018 3.460 3.520 3.328 3.470 1,936 +0.04(+1.17%)
Mar 14, 2018 3.340 3.480 3.320 3.430 12,090 +0.06(+1.78%)
Mar 13, 2018 3.450 3.580 3.311 3.370 25,158 +0.00(+0.00%)
Mar 12, 2018 3.410 3.500 3.320 3.370 21,291 -0.08(-2.32%)
Mar 09, 2018 3.470 3.470 3.371 3.450 7,201 -0.05(-1.43%)
Mar 08, 2018 3.570 3.570 3.350 3.500 2,370 +0.10(+2.94%)
Mar 07, 2018 3.450 3.570 3.400 3.400 12,380 -0.06(-1.73%)
Mar 06, 2018 3.640 3.640 3.460 3.460 12,525 -0.14(-3.89%)
Mar 05, 2018 3.510 3.650 3.510 3.600 6,604 +0.03(+0.84%)
Mar 02, 2018 3.400 3.610 3.400 3.570 9,106 +0.16(+4.69%)
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.