Clearside Biomedical Inc (CLSD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -9.70873786408 | 1.03 | 1.05 | 0.9101 | 346639 | 0.98274336 | CS |
| 4 | -0.1 | -9.70873786408 | 1.03 | 1.12 | 0.9101 | 253889 | 1.02666169 | CS |
| 12 | -0.24 | -20.5128205128 | 1.17 | 1.65 | 0.9101 | 733526 | 1.23346272 | CS |
| 26 | -0.22 | -19.1304347826 | 1.15 | 1.65 | 0.9101 | 479789 | 1.20777495 | CS |
| 52 | -0.08 | -7.92079207921 | 1.01 | 2.12 | 0.9101 | 382891 | 1.29977044 | CS |
| 156 | -1.96 | -67.8200692042 | 2.89 | 3.01 | 0.650101 | 321280 | 1.51977115 | CS |
| 260 | -1.57 | -62.8 | 2.5 | 7.73 | 0.650101 | 546903 | 2.97124877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.93 | -0.04 | -4.12 | 0.9851 | 1 | 0.924 | 400926 |
| 1734564900 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 505125 |
| 1734478500 | 1.02 | 0.01 | 0.99 | 1.025 | 1.05 | 0.99 | 203724 |
| 1734392100 | 1.01 | -0.01 | -0.98 | 1.01 | 1.05 | 1 | 284834 |
| 1734132900 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.99 | 308848 |
| 1734046500 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.99 | 157258 |
| 1733960100 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.98 | 240042 |
| 1733873700 | 1 | -0.02 | -1.96 | 1.04 | 1.0495 | 0.98 | 233640 |
| 1733787300 | 1.02 | -0.01 | -0.97 | 1.0163 | 1.03 | 0.99 | 161452 |
| 1733528100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 0.99 | 391613 |
| 1733441700 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1.01 | 150357 |
| 1733355300 | 1.02 | -0.06 | -5.56 | 1.06 | 1.1 | 1.02 | 266886 |
| 1733268900 | 1.08 | -0.01 | -0.92 | 1.0799 | 1.09 | 1.05 | 109821 |
| 1733182500 | 1.09 | 0.04 | 3.81 | 1.05 | 1.11 | 1.05 | 273691 |
| 1732917840 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.045 | 106938 |
| 1732750500 | 1.07 | -0.01 | -0.93 | 1.0895999 | 1.0995 | 1.05 | 181920 |
| 1732664100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.07 | 184299 |
| 1732577700 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.06 | 270178 |
| 1732318500 | 1.08 | 0.06 | 5.88 | 1.04 | 1.08 | 1.02 | 270134 |
| 1732232100 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1.01 | 225309 |
| 1732145700 | 1.05 | 0.02 | 1.94 | 1.0404 | 1.07 | 1.03 | 166816 |
| 1732059300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.01 | 346238 |
| 1731972900 | 1.02 | 0.03 | 3.03 | 0.99 | 1.04 | 0.99 | 344639 |
| 1731713700 | 0.99 | -0.06 | -5.71 | 1.06 | 1.0659 | 0.9757 | 431551 |
| 1731627300 | 1.05 | -0.03 | -2.78 | 1.085 | 1.0958 | 1.04 | 136130 |
| 1731540900 | 1.08 | -0.03 | -2.70 | 1.1399999 | 1.1399999 | 1.06 | 235726 |
| 1731454500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.16 | 1.09 | 253432 |
| 1731368100 | 1.09 | -0.05 | -4.39 | 1.1299999 | 1.15 | 1.06 | 339996 |
| 1731108900 | 1.1399999 | 0.03 | 2.70 | 1.16 | 1.16 | 1.11 | 294651 |
| 1731022500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1299999 | 1.08 | 254080 |
| 1730936100 | 1.08 | 0.01 | 0.93 | 1.0985 | 1.1099 | 1.06 | 212019 |
| 1730849700 | 1.07 | 0.04 | 3.88 | 1.065 | 1.09 | 1.05 | 253949 |
| 1730763300 | 1.03 | 0.02 | 1.98 | 1.01 | 1.045 | 1.01 | 249104 |
| 1730500500 | 1.01 | -0.01 | -0.98 | 0.9988 | 1.02 | 0.99 | 299553 |
| 1730414100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.0447 | 0.99 | 557959 |
| 1730327700 | 1.04 | -0.01 | -0.95 | 1.0404 | 1.08 | 1.03 | 245343 |
| 1730241300 | 1.05 | -0.05 | -4.55 | 1.0805 | 1.1064 | 1.04 | 328839 |
| 1730154900 | 1.1 | -0.01 | -0.45 | 1.1 | 1.1255 | 1.08 | 230861 |
| 1729895700 | 1.105 | 0 | 0.45 | 1.12 | 1.12 | 1.06 | 389405 |
| 1729809300 | 1.1 | -0.04 | -3.08 | 1.1399999 | 1.17 | 1.07 | 528191 |
| 1729722900 | 1.135 | -0.05 | -4.22 | 1.2 | 1.2 | 1.11 | 369244 |
| 1729636500 | 1.185 | -0.14 | -10.23 | 1.32 | 1.32 | 1.16 | 512111 |
| 1729550100 | 1.32 | 0.17 | 14.29 | 1.1399999 | 1.32 | 1.1399999 | 2217525 |
| 1729290900 | 1.155 | 0.01 | 0.43 | 1.11 | 1.168 | 1.11 | 251953 |
| 1729204500 | 1.15 | 0.03 | 2.68 | 1.11 | 1.166 | 1.0963 | 472538 |
| 1729118100 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.05 | 768737 |
| 1729031700 | 1.11 | -0.08 | -6.72 | 1.16 | 1.178 | 1.11 | 708666 |
| 1728945300 | 1.19 | -0.05 | -4.03 | 1.23 | 1.24 | 1.1 | 1117411 |
| 1728686100 | 1.24 | -0.08 | -6.06 | 1.33 | 1.33 | 1.22 | 1448922 |
| 1728599700 | 1.32 | 0.01 | 0.76 | 1.35 | 1.43 | 1.28 | 1365068 |
| 1728513300 | 1.31 | -0.17 | -11.49 | 1.645 | 1.65 | 1.2404 | 18419263 |
| 1728426900 | 1.48 | -0.1 | -6.33 | 1.55 | 1.59 | 1.33 | 588156 |
| 1728340500 | 1.58 | 0.13 | 8.97 | 1.47 | 1.6399999 | 1.44 | 882251 |
| 1728081300 | 1.45 | 0.12 | 9.02 | 1.33 | 1.45 | 1.275 | 495246 |
| 1727994900 | 1.33 | -0.02 | -1.48 | 1.304 | 1.34 | 1.26 | 228648 |
| 1727908500 | 1.35 | 0.01 | 0.75 | 1.33 | 1.35 | 1.24 | 528922 |
| 1727822100 | 1.34 | 0.07 | 5.51 | 1.28 | 1.3799999 | 1.19 | 706004 |
| 1727735520 | 1.27 | 0.11 | 9.48 | 1.1699 | 1.31 | 1.15 | 665593 |
| 1727476500 | 1.16 | 0.02 | 1.75 | 1.17 | 1.18 | 1.15 | 93397 |
| 1727390100 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.19 | 1.12 | 218140 |
| 1727303700 | 1.12 | -0.03 | -2.18 | 1.1299999 | 1.1984 | 1.1 | 286211 |
| 1727217300 | 1.145 | -0.06 | -4.58 | 1.2 | 1.2018 | 1.09 | 446721 |
| 1727130900 | 1.2 | -0.11 | -8.40 | 1.34 | 1.34 | 1.1299999 | 614050 |
| 1726871700 | 1.31 | 0.03 | 2.34 | 1.27 | 1.31 | 1.26 | 306502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
