CBLI

Cleveland BioLabs, Inc. Common Stock Historical Stock Prices

$1.6
*  
0.01
0.63%
Get CBLI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CBLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.60 1.63 1.5716 1.60 6,410
12/02/2016 1.6 1.63 1.5716 1.6 6,410
12/01/2016 1.59 1.65 1.5703 1.59 12,384
11/30/2016 1.69 1.69 1.5826 1.6 52,537
11/29/2016 1.6214 1.96 1.56 1.61 363,472
11/28/2016 1.61 1.66 1.55 1.6001 45,026
11/25/2016 1.57 1.64 1.56 1.5826 2,096
11/23/2016 1.62 1.62 1.54 1.58 36,362
11/22/2016 1.56 1.68 1.53 1.62 118,718
11/21/2016 1.693 1.7 1.556 1.56 61,290
11/18/2016 1.6656 1.69 1.5901 1.69 25,261
11/17/2016 1.6249 1.7054 1.62 1.6501 82,871
11/16/2016 1.7 1.75 1.5501 1.66 178,852
11/15/2016 1.59 1.7102 1.5246 1.67 286,071
11/14/2016 1.557 1.64 1.53 1.56 81,631
11/11/2016 1.55 1.6199 1.53 1.53 10,629
11/10/2016 1.53 1.6166 1.53 1.55 37,889
11/09/2016 1.52 1.56 1.5101 1.55 12,792
11/08/2016 1.5 1.55 1.5 1.53 19,620
11/07/2016 1.5 1.53 1.4723 1.4899 6,994
11/04/2016 1.47 1.5764 1.47 1.49 16,675
11/03/2016 1.6 1.6 1.4501 1.47 10,919
11/02/2016 1.51 1.599 1.48 1.5201 29,831
11/01/2016 1.59 1.64 1.49 1.49 13,901
10/31/2016 1.56 1.71 1.5 1.56 162,331
10/28/2016 1.64 1.679 1.55 1.57 5,696
10/27/2016 1.59 1.68 1.541 1.68 5,600
10/26/2016 1.5 1.57 1.5 1.56 77,165
10/25/2016 1.55 1.5523 1.48 1.5 54,880
10/24/2016 1.553 1.6 1.47 1.6 11,928
10/21/2016 1.52 1.62 1.5 1.56 22,178
10/20/2016 1.623 1.623 1.52 1.56 8,990
10/19/2016 1.55 1.564 1.4801 1.53 3,888
10/18/2016 1.5499 1.5732 1.53 1.53 3,424
10/17/2016 1.59 1.59 1.5202 1.5301 13,889
10/14/2016 1.61 1.686 1.59 1.5999 5,098
10/13/2016 1.654 1.706 1.63 1.64 6,396
10/12/2016 1.65 1.68 1.59 1.59 12,278
10/11/2016 1.5746 1.5746 1.5746 1.5746 714
10/10/2016 1.62 1.64 1.6 1.63 5,535
10/07/2016 1.58 1.6001 1.549 1.59 8,451
10/06/2016 1.58 1.6199 1.58 1.5999 2,769
10/05/2016 1.57 1.64 1.55 1.63 5,546
10/04/2016 1.66 1.66 1.56 1.58 8,685
10/03/2016 1.68 1.68 1.59 1.68 12,057
09/30/2016 1.69 1.75 1.58 1.65 59,698
09/29/2016 1.65 1.68 1.62 1.62 15,511
09/28/2016 1.7 1.72 1.67 1.69 57,863
09/27/2016 1.68 1.7 1.63 1.69 82,964
09/26/2016 1.73 1.7632 1.65 1.68 34,626
09/23/2016 1.62 1.75 1.6 1.6996 69,296
09/22/2016 1.653 1.7 1.55 1.61 146,235
09/21/2016 1.7 1.7217 1.67 1.6701 9,718
09/20/2016 1.714 1.72 1.65 1.7 12,905
09/19/2016 1.65 1.69 1.65 1.67 5,213
09/16/2016 1.64 1.68 1.6 1.63 19,988
09/15/2016 1.7 1.71 1.62 1.6523 12,849
09/14/2016 1.75 1.75 1.64 1.71 23,994
09/13/2016 1.69 1.858 1.64 1.7016 20,370
09/12/2016 1.81 1.87 1.637 1.7 53,927
09/09/2016 1.79 1.8381 1.7479 1.78 8,289
09/08/2016 1.7 1.79 1.7 1.76 31,413
09/07/2016 1.7601 1.79 1.6337 1.69 45,914
09/06/2016 1.89 1.895 1.6701 1.68 94,740
09/02/2016 1.989 1.989 1.85 1.86 49,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?