CBLI

Cleveland BioLabs Historical Data

CBLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 4.85 -0.18 -3.58% 5.00 5.10 4.75 88,384
Jun 16 2021 5.03 -0.17 -3.27% 5.20 5.371 4.97 41,761
Jun 15 2021 5.20 -0.13 -2.44% 5.27 5.43 5.19 24,401
Jun 14 2021 5.33 -0.50 -8.58% 5.80 5.85 5.32 87,811
Jun 11 2021 5.83 0.35 6.39% 5.60 5.90 5.60 270,481
Jun 10 2021 5.48 0.03 0.55% 5.50 5.75 5.20 272,973
Jun 09 2021 5.45 -0.06 -1.09% 5.53 5.65 5.32 59,582
Jun 08 2021 5.51 -0.11 -1.96% 5.61 5.75 5.40 46,882
Jun 07 2021 5.62 0.17 3.12% 5.45 5.7057 5.45 49,572
Jun 04 2021 5.45 0.14 2.64% 5.31 5.45 5.2665 26,044
Jun 03 2021 5.31 -0.12 -2.21% 5.38 5.45 5.20 20,186
Jun 02 2021 5.43 0.03 0.56% 5.37 5.55 5.30 115,237
Jun 01 2021 5.40 0.00 0.0% 5.40 5.40 5.25 51,398
May 31 2021 5.40 0.00 +0.00% 5.20 5.45 5.00 0
May 28 2021 5.40 0.23 4.45% 5.20 5.45 5.00 51,082
May 27 2021 5.17 -0.22 -4.08% 5.39 5.39 5.01 68,384
May 26 2021 5.39 0.07 1.32% 5.30 5.54 5.12 30,520
May 25 2021 5.32 0.04 0.76% 5.37 5.43 5.15 55,438
May 24 2021 5.28 0.05 0.96% 5.22 5.37 5.05 41,216
May 21 2021 5.23 0.11 2.15% 5.12 5.23 5.04 49,235
May 20 2021 5.12 0.20 4.07% 4.96 5.16 4.96 60,551
May 19 2021 4.92 0.00 0.0% 4.88 4.98 4.7335 24,583
May 18 2021 4.92 -0.02 -0.4% 4.90 5.2699 4.87 45,321
May 17 2021 4.94 0.28 6.01% 4.79 4.94 4.6701 47,961
May 14 2021 4.66 0.14 3.1% 4.52 4.87 4.50 120,006
May 13 2021 4.52 0.03 0.67% 4.75 4.87 4.3801 94,437
May 12 2021 4.49 -0.72 -13.82% 5.30 5.39 4.21 361,514
May 11 2021 5.21 -0.04 -0.76% 5.25 5.38 5.07 58,837
May 10 2021 5.25 -0.24 -4.37% 5.49 5.49 5.09 88,570
May 07 2021 5.49 0.21 3.98% 5.33 5.59 5.27 34,968
May 06 2021 5.28 -0.23 -4.17% 5.52 5.53 5.1653 55,832
May 05 2021 5.51 -0.01 -0.18% 5.51 5.60 5.36 22,056
May 04 2021 5.52 -0.21 -3.66% 5.70 5.70 5.355 45,621
May 03 2021 5.73 -0.03 -0.52% 5.74 5.74 5.57 36,673
Apr 30 2021 5.76 0.26 4.73% 5.40 5.78 5.2701 44,345
Apr 29 2021 5.50 0.15 2.8% 5.35 5.60 5.09 60,045
Apr 28 2021 5.35 0.00 0.0% 5.37 5.50 5.20 84,100
Apr 27 2021 5.35 -0.08 -1.47% 5.43 5.48 5.18 49,977
Apr 26 2021 5.43 0.21 4.02% 5.25 5.45 5.23 50,057
Apr 23 2021 5.22 0.33 6.75% 4.90 5.29 4.90 63,119
Apr 22 2021 4.89 -0.06 -1.21% 4.95 5.08 4.75 89,523
Apr 21 2021 4.95 0.28 6.0% 4.61 5.06 4.61 65,711
Apr 20 2021 4.67 -0.36 -7.16% 4.91 5.01 4.58 140,477
Apr 19 2021 5.03 -0.28 -5.27% 5.28 5.28 5.02 142,118
Apr 16 2021 5.31 -0.67 -11.2% 5.96 6.13 5.12 188,739
Apr 15 2021 5.98 -0.56 -8.56% 6.40 6.49 5.89 156,066
Apr 14 2021 6.54 -0.41 -5.9% 6.73 6.74 6.08 325,247
Apr 13 2021 6.95 1.15 19.83% 5.80 7.17 5.57 1,090,315
Apr 12 2021 5.80 -0.02 -0.34% 5.79 5.879 5.5926 78,104
Apr 09 2021 5.82 -0.10 -1.69% 5.85 5.85 5.55 106,382
Apr 08 2021 5.92 -0.20 -3.27% 6.20 6.20 5.7268 112,631
Apr 07 2021 6.12 0.29 4.97% 5.87 6.24 5.82 173,772
Apr 06 2021 5.83 -0.42 -6.72% 6.18 6.24 5.67 138,886
Apr 05 2021 6.25 0.09 1.46% 6.15 6.438 6.09 146,568
Apr 02 2021 6.16 0.00 +0.00% 5.51 6.24 5.50 0
Apr 01 2021 6.16 0.91 17.33% 5.51 6.24 5.50 241,499
Mar 31 2021 5.25 0.32 6.49% 4.87 5.58 4.87 129,480
Mar 30 2021 4.93 -0.10 -1.99% 4.98 5.06 4.82 87,215
Mar 29 2021 5.03 -0.45 -8.21% 5.40 5.41 4.92 95,043
Mar 26 2021 5.48 -0.08 -1.44% 5.59 5.75 5.27 47,168
Mar 25 2021 5.56 -0.02 -0.36% 5.49 5.77 5.37 122,956
Mar 24 2021 5.58 -0.02 -0.36% 5.60 5.8171 5.42 148,732
Mar 23 2021 5.60 -0.53 -8.65% 6.12 6.12 5.60 138,319
Mar 22 2021 6.13 -0.03 -0.49% 6.17 6.37 5.98 143,034


Your Recent History
NASDAQ
CBLI
Cleveland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.