Cleveland BioLabs Historical Data - CBLI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cleveland BioLabs Inc CBLI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.518963 0.00 0.00 0.00 0.518963 07:10:46
more quote information »

CBLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.640.64320.500.548830211,364-0.12104-18.91%
1 Month0.840.840.500.64325097,894-0.32104-38.22%
3 Months1.411.44030.500.940525315,703-0.89104-63.19%
6 Months1.5851.700.501.089,723-1.07-67.26%
1 Year1.802.170.501.3913,634-1.28-71.17%
3 Years1.6935.550.504.11137,725-1.17-69.35%
5 Years0.387.240.193.81146,1380.1389636.57%

CBLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.518963 0.00517 1.01% 0.50 0.58 0.50 11,031
Nov 15 2019 0.513793 -0.05521 -9.7% 0.57 0.62 0.513793 19,259
Nov 14 2019 0.569 -0.031 -5.17% 0.593781 0.597 0.569 14,488
Nov 13 2019 0.60 -0.03 -4.76% 0.60 0.621001 0.60 8,850
Nov 12 2019 0.629999 -0.02948 -4.47% 0.64 0.6432 0.62 3,193
Nov 11 2019 0.659475 0.00958 1.47% 0.6495 0.659475 0.6495 1,584
Nov 08 2019 0.6499 0.0183 2.9% 0.62 0.6499 0.62 3,544
Nov 07 2019 0.6316 -0.00998 -1.56% 0.62 0.6699 0.62 3,143
Nov 06 2019 0.641581 -0.01342 -2.05% 0.63 0.679111 0.63 10,727
Nov 05 2019 0.655 0.00 0.0% 0.68 0.69 0.655 4,159
Nov 04 2019 0.655 -0.01312 -1.96% 0.65 0.6947 0.62 6,057
Nov 01 2019 0.668121 -0.00198 -0.3% 0.70 0.70 0.66 3,713
Oct 31 2019 0.6701 0.0101 1.53% 0.63 0.6976 0.63 3,192
Oct 30 2019 0.66 -0.02 -2.94% 0.65 0.666001 0.65 1,598
Oct 29 2019 0.68 -0.005 -0.73% 0.65 0.7208 0.65 11,429
Oct 28 2019 0.685 -0.0172 -2.45% 0.70 0.70 0.68 8,271
Oct 25 2019 0.7022 -0.047 -6.27% 0.7154 0.72 0.695 11,717
Oct 24 2019 0.7492 -0.0377 -4.79% 0.791 0.8108 0.67 20,083
Oct 23 2019 0.7869 0.0269 3.54% 0.728 0.7869 0.70 2,982
Oct 22 2019 0.76 -0.0553 -6.78% 0.84 0.84 0.7043 8,851
Oct 21 2019 0.8153 0.03013 3.84% 0.7625 0.85 0.71 10,276
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.