CLSD

Clearside Biomedical Historical Data

CLSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 5.71 0.11 1.96% 5.52 5.76 5.34 408,106
Oct 21 2021 5.60 -0.09 -1.58% 5.73 5.785 5.53 474,427
Oct 20 2021 5.69 0.03 0.53% 5.67 5.87 5.56 281,396
Oct 19 2021 5.66 0.16 2.91% 5.54 5.71 5.38 407,811
Oct 18 2021 5.50 -0.14 -2.48% 5.65 5.70 5.35 523,831
Oct 15 2021 5.64 -0.08 -1.4% 5.76 5.7978 5.5601 225,071
Oct 14 2021 5.72 0.07 1.24% 5.66 5.82 5.57 287,184
Oct 13 2021 5.65 0.05 0.89% 5.64 5.7226 5.44 458,964
Oct 12 2021 5.60 0.43 8.32% 5.21 5.73 5.19 621,247
Oct 11 2021 5.17 0.07 1.37% 5.19 5.3399 5.08 335,919
Oct 08 2021 5.10 0.12 2.41% 5.05 5.20 4.84 322,745
Oct 07 2021 4.98 0.07 1.43% 4.99 5.2337 4.95 508,427
Oct 06 2021 4.91 -0.17 -3.35% 5.00 5.18 4.88 411,123
Oct 05 2021 5.08 0.11 2.21% 5.08 5.21 5.00 387,440
Oct 04 2021 4.97 -0.73 -12.81% 5.65 5.65 4.82 1,076,588
Oct 01 2021 5.70 -0.30 -5.0% 6.02 6.2199 5.65 614,252
Sep 30 2021 6.00 0.12 2.04% 5.88 6.25 5.88 768,969
Sep 29 2021 5.88 -0.19 -3.13% 6.18 6.25 5.80 489,814
Sep 28 2021 6.07 -0.33 -5.16% 6.35 6.39 6.06 520,825
Sep 27 2021 6.40 -0.44 -6.43% 6.88 6.98 6.37 703,497
Sep 24 2021 6.84 -0.06 -0.87% 6.78 7.30 6.70 708,959
Sep 23 2021 6.90 0.14 2.07% 6.80 6.95 6.65 477,238
Sep 22 2021 6.76 0.25 3.84% 6.58 6.79 6.47 357,009
Sep 21 2021 6.51 0.16 2.52% 6.34 6.6594 6.34 409,226
Sep 20 2021 6.35 -0.42 -6.2% 6.5017 6.59 6.2773 388,971
Sep 17 2021 6.77 0.27 4.15% 6.47 6.84 6.29 378,813
Sep 16 2021 6.50 -0.07 -1.07% 6.50 6.549 6.17 346,693
Sep 15 2021 6.57 -0.25 -3.67% 6.81 6.88 6.39 464,996
Sep 14 2021 6.82 0.02 0.29% 6.75 7.34 6.70 643,835
Sep 13 2021 6.80 0.20 3.03% 6.62 6.939 6.525 504,469
Sep 10 2021 6.60 -0.13 -1.93% 6.75 6.83 6.37 287,586
Sep 09 2021 6.73 0.17 2.59% 6.58 6.859 6.45 386,037
Sep 08 2021 6.56 -0.04 -0.61% 6.39 6.68 6.29 383,219
Sep 07 2021 6.60 0.00 0.0% 6.54 6.74 6.42 395,641
Sep 06 2021 6.60 0.00 +0.00% 6.93 6.96 6.42 0
Sep 03 2021 6.60 -0.33 -4.76% 6.93 6.96 6.42 464,618
Sep 02 2021 6.93 0.22 3.28% 6.511 6.96 6.502 592,327
Sep 01 2021 6.71 -0.18 -2.61% 6.87 7.09 6.66 834,865
Aug 31 2021 6.89 -0.08 -1.15% 6.92 7.21 6.78 496,719
Aug 30 2021 6.97 -0.23 -3.19% 7.19 7.73 6.91 810,387
Aug 27 2021 7.20 0.43 6.35% 6.99 7.2464 6.76 730,677
Aug 26 2021 6.77 -0.04 -0.59% 6.76 6.97 6.521 437,705
Aug 25 2021 6.81 0.21 3.18% 6.60 6.85 6.44 746,838
Aug 24 2021 6.60 0.70 11.86% 5.95 6.64 5.911 1,192,970
Aug 23 2021 5.90 0.25 4.42% 5.66 6.05 5.66 995,845
Aug 20 2021 5.65 0.03 0.53% 5.50 5.715 5.33 796,175
Aug 19 2021 5.62 -0.09 -1.58% 5.65 5.82 5.54 477,727
Aug 18 2021 5.71 0.43 8.14% 5.35 5.811 5.26 542,678
Aug 17 2021 5.28 -0.32 -5.71% 5.50 5.5386 5.05 607,055
Aug 16 2021 5.60 -0.09 -1.58% 5.75 5.96 5.56 463,125
Aug 13 2021 5.69 0.12 2.15% 5.59 5.97 5.45 687,933
Aug 12 2021 5.57 0.18 3.34% 5.35 5.65 5.33 420,540
Aug 11 2021 5.39 0.45 9.11% 5.20 5.665 4.9601 1,172,520
Aug 10 2021 4.94 -0.27 -5.18% 5.27 5.27 4.86 594,552
Aug 09 2021 5.21 0.02 0.39% 5.16 5.24 5.08 264,971
Aug 06 2021 5.19 -0.07 -1.33% 5.22 5.30 5.12 268,925
Aug 05 2021 5.26 0.16 3.14% 5.09 5.30 4.985 239,239
Aug 04 2021 5.10 -0.03 -0.58% 5.13 5.22 5.075 265,031
Aug 03 2021 5.13 -0.05 -0.97% 5.22 5.25 4.95 334,600
Aug 02 2021 5.18 0.26 5.28% 4.96 5.25 4.96 367,262
Jul 30 2021 4.92 -0.29 -5.57% 5.24 5.30 4.855 476,803
Jul 29 2021 5.21 0.09 1.76% 5.43 5.44 5.18 567,418
Jul 28 2021 5.12 0.05 0.99% 5.14 5.22 4.96 333,282
Jul 27 2021 5.07 0.07 1.4% 5.00 5.20 4.7903 665,426
Your Recent History
NASDAQ
CLSD
Clearside ..
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:20211025 00:43:19