CBLI

Cleveland BioLabs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cleveland BioLabs Inc CBLI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.28 11.02% 2.82 2.49 2.90 2.54 2.54 19:57:53
more quote information »

CBLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.492.902.302.50259,8430.3313.25%
1 Month2.143.651.95192.99859,4700.6831.78%
3 Months2.144.691.433.641,526,6850.6831.78%
6 Months2.275.001.273.38972,4400.5524.23%
1 Year1.435.100.503.38645,9041.3997.2%
3 Years2.505.100.503.33234,5360.3212.8%
5 Years3.895.550.503.65223,449-1.07-27.51%

CBLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.