Stock Quote

Cleveland Biolabs (NQ: CBLI )

5.770 USD -0.120 (-2.04%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 5.800 5.840 5.460 5.770 316,092 -0.12(-2.04%)
Mar 04, 2021 5.860 5.970 5.540 5.890 277,685 -0.05(-0.84%)
Mar 03, 2021 6.050 6.220 5.720 5.940 130,775 -0.11(-1.82%)
Mar 02, 2021 5.870 6.200 5.770 6.050 225,776 +0.17(+2.89%)
Mar 01, 2021 5.740 6.080 5.410 5.880 298,059 +0.09(+1.55%)
Feb 26, 2021 5.360 5.910 5.260 5.790 289,100 +0.43(+8.02%)
Feb 25, 2021 5.700 5.990 5.270 5.360 351,916 -0.46(-7.90%)
Feb 24, 2021 5.750 6.280 5.700 5.820 538,304 +0.37(+6.79%)
Feb 23, 2021 5.860 6.230 5.040 5.450 850,861 -0.62(-10.21%)
Feb 22, 2021 6.960 7.200 6.000 6.070 1,049,075 -0.86(-12.41%)
Feb 19, 2021 8.680 9.530 6.880 6.930 2,509,200 -2.62(-27.43%)
Feb 18, 2021 10.71 10.97 7.940 9.550 2,434,716 +1.07(+12.62%)
Feb 17, 2021 7.890 9.670 7.610 8.480 1,978,375 +0.93(+12.32%)
Feb 16, 2021 6.810 7.730 6.620 7.550 254,965 +0.68(+9.90%)
Feb 12, 2021 6.710 6.980 6.690 6.870 57,300 +0.11(+1.63%)
Feb 11, 2021 7.070 7.240 6.710 6.760 61,270 -0.30(-4.25%)
Feb 10, 2021 6.600 7.420 6.200 7.060 309,740 +0.34(+5.06%)
Feb 09, 2021 6.800 6.880 6.407 6.720 136,943 -0.24(-3.45%)
Feb 08, 2021 6.270 6.960 6.270 6.960 172,871 +0.78(+12.62%)
Feb 05, 2021 6.640 6.640 5.910 6.180 280,900 -0.39(-5.94%)
Feb 04, 2021 5.990 7.710 5.820 6.570 725,787 +0.77(+13.28%)
Feb 03, 2021 5.050 6.000 5.050 5.800 447,830 +0.76(+15.08%)
Feb 02, 2021 4.860 5.090 4.810 5.040 162,816 +0.31(+6.55%)
Feb 01, 2021 4.590 4.850 4.590 4.730 115,536 +0.14(+3.05%)
Jan 29, 2021 4.730 5.120 4.540 4.590 142,900 -0.05(-1.08%)
Jan 28, 2021 4.570 4.999 4.520 4.640 173,358 -0.09(-1.90%)
Jan 27, 2021 4.620 5.620 4.610 4.730 414,729 -0.30(-5.96%)
Jan 26, 2021 4.350 5.880 4.330 5.030 1,129,842 +0.70(+16.17%)
Jan 25, 2021 3.980 4.400 3.810 4.330 433,620 +0.39(+9.90%)
Jan 22, 2021 4.000 4.040 3.810 3.940 279,000 -0.12(-2.96%)
Jan 21, 2021 4.020 4.230 3.960 4.060 266,210 +0.03(+0.74%)
Jan 20, 2021 3.810 4.430 3.810 4.030 931,496 +0.29(+7.75%)
Jan 19, 2021 3.550 3.780 3.550 3.740 737,724 +0.19(+5.35%)
Jan 15, 2021 3.720 3.740 3.490 3.550 252,000 -0.10(-2.74%)
Jan 14, 2021 3.630 3.700 3.600 3.650 87,982 -0.04(-1.08%)
Jan 13, 2021 3.720 3.900 3.660 3.690 124,151 -0.05(-1.34%)
Jan 12, 2021 3.910 3.960 3.730 3.740 270,534 -0.20(-5.08%)
Jan 11, 2021 3.900 4.300 3.843 3.940 683,188 +0.10(+2.60%)
Jan 08, 2021 3.770 3.900 3.755 3.840 95,800 +0.06(+1.59%)
Jan 07, 2021 3.660 3.950 3.660 3.780 100,232 +0.13(+3.56%)
Jan 06, 2021 3.600 3.800 3.450 3.650 214,895 +0.10(+2.82%)
Jan 05, 2021 3.430 3.870 3.418 3.550 372,951 +0.05(+1.43%)
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.