CBLI

Cleveland BioLabs Historical Data

CBLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 2.02 0.12 6.32% 1.90 2.05 1.86 168,156
Sep 24 2020 1.90 -0.08 -4.04% 1.98 1.9902 1.8544 82,941
Sep 23 2020 1.98 -0.09 -4.35% 2.01 2.05 1.97 105,622
Sep 22 2020 2.07 -0.02 -0.96% 2.07 2.28 1.98 600,168
Sep 21 2020 2.09 -0.01 -0.48% 2.07 2.1048 2.05 25,375
Sep 18 2020 2.10 0.00 0.0% 2.09 2.16 2.03 116,228
Sep 17 2020 2.10 -0.10 -4.55% 2.12 2.1972 2.0501 86,565
Sep 16 2020 2.20 -0.03 -1.35% 2.23 2.23 2.10 164,871
Sep 15 2020 2.23 0.02 0.9% 2.14 2.23 2.11 90,246
Sep 14 2020 2.21 -0.12 -5.15% 2.20 2.25 2.06 317,194
Sep 11 2020 2.33 0.44 23.28% 1.88 2.38 1.88 1,106,774
Sep 10 2020 1.89 -0.02 -1.05% 1.89 1.98 1.84 130,784
Sep 09 2020 1.91 -0.04 -2.05% 1.91 2.01 1.87 95,500
Sep 08 2020 1.95 0.11 5.98% 1.83 2.1332 1.7601 196,610
Sep 07 2020 1.84 0.00 +0.00% 1.67 1.8899 1.62 0
Sep 04 2020 1.84 0.19 11.52% 1.67 1.8899 1.62 108,737
Sep 03 2020 1.65 -0.17 -9.34% 1.77 1.8901 1.65 139,693
Sep 02 2020 1.82 -0.07 -3.7% 1.88 1.89 1.804 54,683
Sep 01 2020 1.89 0.03 1.61% 1.86 1.91 1.859 62,011
Aug 31 2020 1.86 -0.02 -1.06% 1.915 1.915 1.80 62,557
Aug 28 2020 1.88 -0.03 -1.57% 1.89 1.95 1.87 94,600
Aug 27 2020 1.91 -0.03 -1.55% 1.96 1.96 1.874 100,147
Aug 26 2020 1.94 -0.03 -1.52% 1.95 1.97 1.92 57,278
Aug 25 2020 1.97 0.01 0.51% 2.00 2.00 1.8573 194,286
Aug 24 2020 1.96 -0.37 -15.88% 2.36 2.37 1.95 580,338
Aug 21 2020 2.33 -0.03 -1.27% 2.31 2.39 2.30 230,405
Aug 20 2020 2.36 -0.07 -2.88% 2.44 2.48 2.30 118,018
Aug 19 2020 2.43 -0.14 -5.45% 2.60 2.60 2.38 166,164
Aug 18 2020 2.57 -0.04 -1.53% 2.56 2.64 2.47 201,777
Aug 17 2020 2.61 0.15 6.1% 2.50 2.64 2.46 160,369
Aug 14 2020 2.46 -0.17 -6.46% 2.63 2.655 2.44 141,468
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


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.