Cleveland BioLabs Historical Data - CBLI

CBLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 3.31 1.01 43.91% 2.28 3.62 2.2218 4,006,914
Feb 25 2020 2.30 0.05 2.22% 2.03 2.30 2.02 374,156
Feb 24 2020 2.25 0.25 12.5% 2.26 2.40 2.10 970,866
Feb 21 2020 2.00 0.07 3.63% 1.91 2.09 1.90 347,293
Feb 20 2020 1.9299 -0.14 -6.77% 2.03 2.18 1.85 338,495
Feb 19 2020 2.07 -0.03 -1.43% 2.05 2.0901 2.01 183,182
Feb 18 2020 2.1001 0.02 0.97% 2.06 2.15 2.00 183,557
Feb 17 2020 2.08 0.00 +0.00% 2.06 2.19 2.0019 0
Feb 14 2020 2.08 -0.03 -1.42% 2.06 2.19 2.0019 253,736
Feb 13 2020 2.11 0.10 4.98% 2.45 2.70 2.05 1,044,421
Feb 12 2020 2.01 -0.18 -8.22% 2.18 2.29 2.00 400,208
Feb 11 2020 2.19 0.04 1.86% 2.10 2.39 2.05 552,995
Feb 10 2020 2.15 -0.07 -3.15% 2.22 2.35 1.9207 691,722
Feb 07 2020 2.22 0.07 3.26% 2.27 2.34 2.1711 399,309
Feb 06 2020 2.15 -0.44 -16.99% 2.47 2.51 2.13 508,024
Feb 05 2020 2.59 0.13 5.28% 2.23 3.13 2.14 1,621,628
Feb 04 2020 2.46 -0.45 -15.46% 2.69 3.01 2.05 1,335,455
Feb 03 2020 2.91 -1.29 -30.71% 3.33 3.85 2.8801 1,494,285
Jan 31 2020 4.20 1.05 33.33% 3.65 4.65 3.32 9,495,314
Jan 30 2020 3.15 0.92 41.26% 2.54 3.50 2.34 4,347,435
Jan 29 2020 2.23 -0.56 -20.07% 2.70 2.95 2.13 1,417,529
Jan 28 2020 2.79 -1.41 -33.57% 3.45 5.10 2.69 2,723,519
Jan 27 2020 4.20 2.88 218.18% 3.11 4.90 1.5599 13,832,352
Jan 24 2020 1.32 0.23 20.75% 1.09 1.35 1.08 336,293
Jan 23 2020 1.0932 0.09 9.32% 1.09 1.15 0.9493 94,372
Jan 22 2020 1.00 -0.13 -11.5% 1.15 1.15 0.93 71,831
Jan 21 2020 1.13 0.06 5.61% 1.28 1.45 1.00 434,471
Jan 20 2020 1.07 0.00 +0.00% 0.8841 1.14 0.87 0
Jan 17 2020 1.07 0.23 27.08% 0.8841 1.14 0.87 113,378
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
Jan 01 2020 0.602 0.00 +0.00% 0.57 0.64 0.5639 0
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 25 2019 0.6585 0.00 +0.00% 0.71 0.71 0.6581 0
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
Dec 16 2019 0.705 -0.0001 -0.01% 0.70 0.7345 0.70 887
Dec 13 2019 0.7051 -0.005 -0.7% 0.74 0.7995 0.701201 10,185
Dec 12 2019 0.7101 -0.0298 -4.03% 0.7393 0.7393 0.6633 14,727
Dec 11 2019 0.7399 0.0399 5.7% 0.6633 0.74 0.6633 21,286
Dec 10 2019 0.70 -0.04 -5.41% 0.74 0.74 0.66 22,794
Dec 09 2019 0.74 0.0798 12.09% 0.6932 0.74 0.66 4,518
Dec 06 2019 0.6602 -0.0798 -10.78% 0.777 0.777 0.6601 4,839
Dec 05 2019 0.74 -0.03 -3.9% 0.7501 0.7501 0.68 26,333
Dec 04 2019 0.77 -0.0101 -1.29% 0.7551 0.78 0.691 17,239
Dec 03 2019 0.7801 -0.0709 -8.33% 0.86 0.8977 0.74 21,240
Dec 02 2019 0.851 -0.109 -11.35% 0.97 1.0182 0.76 112,025
Nov 29 2019 0.96 0.00 +0.00% 0.88 0.97 0.8327 0
Nov 29 2019 0.96 0.08409 9.6% 0.88 0.97 0.8327 21,222
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:20200227 06:22:45