Cleveland BioLabs Historical Data - CBLI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Close Price Last Traded
0.10 5.92% 1.79 1.7098 1.9149 1.85 1.69 20:00:00
more quote information »

CBLI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.102.151.471.66154,423-0.31-14.76%
1 Month4.094.801.472.93590,525-2.30-56.23%
3 Months0.605.100.5153.301,115,5311.19198.33%
6 Months1.035.100.503.20535,9130.7673.79%
1 Year1.635.100.503.15280,6610.169.82%
3 Years1.59825.550.503.80222,7010.191812.0%
5 Years3.57017.240.503.88185,335-1.78-49.86%

CBLI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.80 0.11 6.51% 1.85 1.9149 1.7098 338,869
Mar 26 2020 1.69 0.19 12.67% 1.58 1.72 1.56 133,449
Mar 25 2020 1.50 -0.15 -9.09% 1.63 1.69 1.47 184,125
Mar 24 2020 1.65 -0.17 -9.34% 1.82 1.8245 1.60 169,165
Mar 23 2020 1.82 -0.10 -5.21% 1.93 2.08 1.80 106,904
Mar 20 2020 1.92 -0.16 -7.69% 2.10 2.15 1.90 148,769
Mar 19 2020 2.08 0.13 6.67% 2.04 2.15 1.99 113,859
Mar 18 2020 1.95 -0.13 -6.25% 1.99 2.17 1.8998 186,086
Mar 17 2020 2.08 0.07 3.48% 2.21 2.22 1.9921 174,830
Mar 16 2020 2.01 -0.29 -12.61% 2.22 2.43 1.9518 166,051
Mar 13 2020 2.30 -0.53 -18.73% 2.74 3.13 2.30 426,743
Mar 12 2020 2.83 -0.28 -9.0% 3.28 3.91 2.66 341,309
Mar 11 2020 3.11 0.63 25.4% 2.60 3.35 2.56 750,395
Mar 10 2020 2.48 -0.47 -15.93% 2.90 3.11 2.36 490,286
Mar 09 2020 2.95 -0.62 -17.37% 3.69 4.00 2.90 1,093,286
Mar 06 2020 3.57 0.67 23.1% 2.94 3.85 2.8799 2,910,507
Mar 05 2020 2.90 0.22 8.21% 2.78 3.0923 2.60 761,038
Mar 04 2020 2.6799 -0.25 -8.38% 2.81 2.97 2.47 554,759
Mar 03 2020 2.925 0.07 2.63% 2.61 2.9899 2.27 1,074,117
Mar 02 2020 2.85 -0.43 -13.11% 3.46 3.36 2.4601 954,755
Feb 28 2020 3.28 -0.22 -6.29% 4.09 4.80 2.97 1,476,459
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:20200328 09:30:26