Cleveland BioLabs Historical Data - CBLI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cleveland BioLabs Inc CBLI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0422 5.01% 0.8842 0.9199 0.8841 0.8841 0.842 11:36:34
more quote information »

CBLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.611.200.60830.9154219150,7020.274244.95%
1 Month0.711.200.5150.798458962,7760.174224.54%
3 Months0.71541.200.500.837890753,2720.168823.6%
6 Months1.501.600.500.88658231,085-0.6158-41.05%
1 Year1.332.170.501.1123,695-0.4458-33.52%
3 Years1.565.550.504.06138,463-0.6758-43.32%
5 Years0.267.240.194.04137,1310.6242240.08%

CBLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.842 -0.108 -11.37% 1.05 1.06 0.8002 64,031
Jan 15 2020 0.95 0.115 13.77% 0.7503 1.00 0.70101 72,933
Jan 14 2020 0.835 -0.1253 -13.05% 1.02 1.20 0.809956 116,553
Jan 13 2020 0.9603 0.3403 54.89% 0.62 1.08 0.62 468,003
Jan 10 2020 0.62 0.015 2.48% 0.61 0.6793 0.6083 31,989
Jan 09 2020 0.605 -0.006 -0.98% 0.6235 0.67 0.5975 13,643
Jan 08 2020 0.611 0.01298 2.17% 0.60 0.698729 0.57578 9,047
Jan 07 2020 0.598022 0.02782 4.88% 0.5987 0.64 0.5622 10,823
Jan 06 2020 0.5702 -0.0148 -2.53% 0.59 0.5902 0.515 14,973
Jan 03 2020 0.585 -0.03 -4.88% 0.60 0.615 0.585 29,506
Jan 02 2020 0.615 0.013 2.16% 0.6321 0.6321 0.5995 8,817
Dec 31 2019 0.602 0.0117 1.98% 0.57 0.64 0.5639 28,863
Dec 30 2019 0.5903 0.00499 0.85% 0.581 0.63 0.581 79,495
Dec 27 2019 0.58531 0.01521 2.67% 0.5986 0.635 0.575 145,790
Dec 26 2019 0.5701 -0.0884 -13.42% 0.6914 0.6914 0.550625 46,788
Dec 24 2019 0.6585 -0.0416 -5.94% 0.71 0.71 0.6581 4,985
Dec 23 2019 0.7001 -0.0035 -0.5% 0.7036 0.7101 0.6577 18,711
Dec 20 2019 0.7036 -0.0164 -2.28% 0.71 0.72 0.6676 16,969
Dec 19 2019 0.72 0.0057 0.8% 0.7011 0.7351 0.70 12,986
Dec 18 2019 0.7143 0.0138 1.97% 0.70 0.7143 0.70 22,739
Dec 17 2019 0.700501 -0.0045 -0.64% 0.70 0.7744 0.70 4,484
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 16:52:37