CBLI

Cleveland BioLabs Historical Data

CBLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 2.63 -0.01 -0.38% 2.57 2.73 2.5601 174,692
Aug 12 2020 2.64 -0.05 -1.86% 2.66 2.76 2.46 316,274
Aug 11 2020 2.69 -0.20 -6.92% 2.90 2.94 2.64 372,423
Aug 10 2020 2.89 0.13 4.71% 2.83 2.90 2.61 493,993
Aug 07 2020 2.76 0.22 8.66% 2.54 2.90 2.49 1,480,509
Aug 06 2020 2.54 -0.07 -2.68% 2.62 2.71 2.50 166,113
Aug 05 2020 2.61 0.14 5.67% 2.58 2.65 2.50 305,673
Aug 04 2020 2.47 -0.01 -0.4% 2.48 2.55 2.40 341,561
Aug 03 2020 2.48 0.10 4.2% 2.37 2.58 2.30 303,477
Jul 31 2020 2.38 -0.09 -3.64% 2.49 2.53 2.35 182,390
Jul 30 2020 2.47 0.03 1.23% 2.41 2.5904 2.41 125,928
Jul 29 2020 2.44 -0.12 -4.69% 2.55 2.60 2.42 166,843
Jul 28 2020 2.56 -0.10 -3.76% 2.67 2.6999 2.53 164,723
Jul 27 2020 2.66 0.07 2.7% 2.60 2.80 2.60 146,463
Jul 24 2020 2.59 -0.15 -5.47% 2.72 2.725 2.50 163,445
Jul 23 2020 2.74 0.00 0.0% 2.73 2.87 2.63 293,331
Jul 22 2020 2.74 -0.02 -0.72% 2.73 2.82 2.71 227,914
Jul 21 2020 2.76 0.06 2.22% 2.83 2.99 2.73 311,223
Jul 20 2020 2.70 -0.02 -0.56% 2.71 2.90 2.61 690,691
Jul 17 2020 2.7153 0.13 4.84% 2.60 3.17 2.59 1,483,794
Jul 16 2020 2.59 -0.23 -8.16% 2.74 2.85 2.5174 582,247
Jul 15 2020 2.82 -0.56 -16.57% 2.91 3.05 2.36 3,048,930
Jul 14 2020 3.38 1.30 62.5% 2.13 3.65 1.9519 8,538,886
Jul 13 2020 2.08 -0.12 -5.45% 2.215 2.2188 2.05 284,872
Jul 10 2020 2.20 -0.02 -0.9% 2.14 2.25 2.10 235,495
Jul 09 2020 2.22 -0.05 -2.2% 2.26 2.35 2.20 295,904
Jul 08 2020 2.27 -0.03 -1.3% 2.39 2.42 2.25 227,981
Jul 07 2020 2.30 0.11 5.02% 2.19 2.42 2.1692 500,372
Jul 06 2020 2.19 -0.05 -2.23% 2.24 2.29 2.124 364,700
Jul 03 2020 2.24 0.00 +0.00% 2.22 2.42 2.15 0
Jul 02 2020 2.24 0.01 0.45% 2.22 2.42 2.15 517,912
Jul 01 2020 2.23 -0.32 -12.55% 2.45 2.56 2.15 1,040,739
Jun 30 2020 2.5501 0.12 5.03% 2.28 2.70 2.23 2,286,085
Jun 29 2020 2.428 -2.19 -47.45% 2.90 3.59 2.27 6,880,221
Jun 26 2020 4.62 2.92 171.78% 1.76 4.69 1.72 49,057,240
Jun 25 2020 1.6999 -0.14 -7.61% 1.82 1.84 1.66 394,473
Jun 24 2020 1.84 0.18 10.84% 1.66 1.85 1.65 944,939
Jun 23 2020 1.66 0.01 0.61% 1.66 1.69 1.615 104,845
Jun 22 2020 1.65 0.02 1.23% 1.74 1.74 1.60 202,281
Jun 19 2020 1.63 -0.12 -6.86% 1.71 1.78 1.57 487,820
Jun 18 2020 1.75 0.15 9.38% 1.64 1.75 1.59 464,539
Jun 17 2020 1.60 0.00 0.0% 1.60 1.6498 1.58 208,638
Jun 16 2020 1.60 -0.01 -0.62% 1.65 1.70 1.59 279,889
Jun 15 2020 1.61 0.05 3.09% 1.63 1.69 1.50 585,316
Jun 12 2020 1.5617 0.02 1.42% 1.58 1.64 1.53 418,865
Jun 11 2020 1.5399 -0.17 -10.1% 1.58 1.71 1.49 471,362
Jun 10 2020 1.7129 0.17 11.23% 1.58 1.79 1.51 1,542,197
Jun 09 2020 1.54 0.04 2.67% 1.55 1.77 1.441 589,031
Jun 08 2020 1.50 -0.03 -1.96% 1.64 1.67 1.43 1,085,019
Jun 05 2020 1.53 -0.09 -5.56% 1.66 1.68 1.53 349,579
Jun 04 2020 1.62 -0.03 -1.82% 1.67 1.79 1.56 768,301
Jun 03 2020 1.65 -0.13 -7.3% 1.78 1.822 1.64 169,425
Jun 02 2020 1.78 0.02 1.14% 1.86 2.00 1.68 238,177
Jun 01 2020 1.76 -0.24 -12.01% 1.841 1.98 1.75 502,280
May 29 2020 2.0002 0.04 2.05% 1.95 2.04 1.95 39,163
May 28 2020 1.96 -0.07 -3.45% 2.09 2.09 1.94 43,566
May 27 2020 2.03 -0.01 -0.49% 2.08 2.10 1.98 58,054
May 26 2020 2.04 0.03 1.49% 2.13 2.25 2.02 71,406
May 25 2020 2.01 0.00 +0.00% 1.98 2.07 1.90 0
May 22 2020 2.01 0.00 0.0% 1.98 2.07 1.90 83,821
May 21 2020 2.01 -0.15 -6.73% 2.18 2.1891 2.00 80,173
May 20 2020 2.155 -0.05 -2.05% 2.20 2.20 2.11 48,709
May 19 2020 2.20 -0.09 -3.93% 2.30 2.30 2.04 123,169
May 18 2020 2.29 0.17 8.02% 2.20 2.38 2.1312 321,141


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.