Clearside Biomedical Inc (CLSD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.211 | -15.852742299 | 1.331 | 1.35 | 1.09 | 352151 | 1.22571611 | CS |
| 4 | 0.1 | 9.80392156863 | 1.02 | 1.38 | 0.92 | 390955 | 1.16736523 | CS |
| 12 | -0.11 | -8.94308943089 | 1.23 | 1.38 | 0.92 | 254370 | 1.13614272 | CS |
| 26 | -0.6 | -34.8837209302 | 1.72 | 1.78 | 0.92 | 236194 | 1.23387771 | CS |
| 52 | 0.2648 | 30.9635173059 | 0.8552 | 2.12 | 0.650101 | 242419 | 1.296972 | CS |
| 156 | -5.76 | -83.7209302326 | 6.88 | 6.98 | 0.650101 | 304251 | 1.99742364 | CS |
| 260 | 0.4312 | 62.6016260163 | 0.6888 | 7.73 | 0.6 | 548012 | 2.97615899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726785300 | 1.28 | -0.02 | -1.54 | 1.34 | 1.34 | 1.28 | 160692 |
| 1726698900 | 1.3 | -0.01 | -0.38 | 1.331 | 1.35 | 1.29 | 232788 |
| 1726612500 | 1.305 | -0.01 | -0.38 | 1.35 | 1.3605 | 1.27 | 301007 |
| 1726526100 | 1.31 | 0.08 | 6.50 | 1.28 | 1.34 | 1.26 | 360380 |
| 1726266900 | 1.23 | -0.12 | -8.89 | 1.3605 | 1.3799999 | 1.19 | 643371 |
| 1726180500 | 1.35 | 0.04 | 3.05 | 1.34 | 1.3799999 | 1.32 | 523442 |
| 1726094100 | 1.31 | 0.18 | 15.93 | 1.1299999 | 1.33 | 1.1 | 966788 |
| 1726007700 | 1.1299999 | 0.07 | 6.60 | 1.08 | 1.1399999 | 1.07 | 290555 |
| 1725921300 | 1.06 | 0.09 | 9.28 | 0.999 | 1.1197999 | 0.97 | 511711 |
| 1725662100 | 0.97 | 0.0426 | 4.59 | 0.9967 | 0.9967 | 0.9442 | 197446 |
| 1725575700 | 0.9274 | -0.0326 | -3.40 | 0.9631 | 0.967 | 0.92 | 583231 |
| 1725489300 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 296161 |
| 1725402900 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 0.995 | 421156 |
| 1725057300 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 0.9991 | 77452 |
| 1724970900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.98 | 223515 |
| 1724884500 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 0.9701 | 271168 |
| 1724798100 | 1.01 | 0 | 0.00 | 1.03 | 1.05 | 1 | 925967 |
| 1724711700 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1 | 155331 |
| 1724452500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 0.9999 | 214401 |
| 1724366100 | 1.01 | 0 | 0.00 | 1.03 | 1.04 | 1 | 235717 |
| 1724279700 | 1.01 | 0.01 | 1.00 | 1.04 | 1.05 | 1 | 332963 |
| 1724193300 | 1 | -0.02 | -1.96 | 1 | 1.0399 | 0.99 | 96356 |
| 1724106900 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 0.99 | 178917 |
| 1723847700 | 1.01 | -0.05 | -4.27 | 1.055 | 1.0699 | 0.93 | 189676 |
| 1723761300 | 1.055 | 0.03 | 3.43 | 1.03 | 1.07 | 1.03 | 155865 |
| 1723674900 | 1.02 | -0.05 | -4.23 | 1.07 | 1.07 | 1.02 | 66012 |
| 1723588500 | 1.065 | -0.01 | -0.47 | 1.07 | 1.08 | 1.02 | 142510 |
| 1723502100 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.05 | 183890 |
| 1723242900 | 1.09 | 0.03 | 2.83 | 1.05 | 1.09 | 1.02 | 67524 |
| 1723156500 | 1.06 | 0.03 | 2.91 | 1 | 1.06 | 0.973 | 186170 |
| 1723070100 | 1.03 | -0.06 | -5.50 | 1.12 | 1.12 | 1.01 | 275013 |
| 1722983700 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.06 | 306273 |
| 1722897300 | 1.09 | -0.02 | -1.80 | 1.07 | 1.1 | 1.03 | 157296 |
| 1722638100 | 1.11 | -0.02 | -1.77 | 1.1 | 1.1399999 | 1.1 | 62593 |
| 1722551700 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.1 | 238122 |
| 1722465300 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.1773 | 1.12 | 91623 |
| 1722378900 | 1.16 | 0.01 | 0.87 | 1.2 | 1.2 | 1.12 | 557071 |
| 1722292500 | 1.15 | -0.02 | -1.71 | 1.18 | 1.2 | 1.1299999 | 192761 |
| 1722033300 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.175 | 1.12 | 296235 |
| 1721946900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.19 | 1.12 | 186052 |
| 1721860500 | 1.16 | 0.01 | 0.87 | 1.169 | 1.17 | 1.12 | 59580 |
| 1721774100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.185 | 1.1299999 | 99003 |
| 1721687700 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.12 | 95386 |
| 1721428500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.19 | 1.15 | 61865 |
| 1721342100 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.11 | 158791 |
| 1721255700 | 1.21 | -0.01 | -0.82 | 1.2194 | 1.22 | 1.16 | 108204 |
| 1721169300 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.18 | 185470 |
| 1721082900 | 1.24 | -0.01 | -0.80 | 1.24 | 1.26 | 1.2 | 145255 |
| 1720823700 | 1.25 | 0.04 | 3.31 | 1.22 | 1.26 | 1.2 | 148632 |
| 1720737300 | 1.21 | -0.02 | -1.63 | 1.25 | 1.2782 | 1.18 | 195286 |
| 1720650900 | 1.23 | -0.03 | -2.38 | 1.26 | 1.27 | 1.21 | 88857 |
| 1720564500 | 1.26 | 0.01 | 0.80 | 1.28 | 1.3 | 1.2 | 163616 |
| 1720478100 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.21 | 146242 |
| 1720218900 | 1.28 | 0.03 | 2.40 | 1.26 | 1.28 | 1.215 | 125741 |
| 1720040640 | 1.25 | 0.02 | 1.63 | 1.23 | 1.28 | 1.23 | 49073 |
| 1719959700 | 1.23 | -0.01 | -0.81 | 1.25 | 1.25 | 1.21 | 91088 |
| 1719873300 | 1.24 | -0.06 | -4.62 | 1.29 | 1.29 | 1.2099 | 79145 |
| 1719614100 | 1.3 | 0.02 | 1.56 | 1.28 | 1.31 | 1.26 | 110201 |
| 1719527700 | 1.28 | 0.07 | 5.79 | 1.22 | 1.28 | 1.2105 | 96813 |
| 1719441300 | 1.21 | -0.04 | -3.20 | 1.26 | 1.28 | 1.17 | 160799 |
| 1719354900 | 1.25 | 0.16 | 14.68 | 1.18 | 1.28 | 1.0802 | 756510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
