CLEVELAND BIOLABS Historical Stock Price

Below is the stock price history for Cleveland Biolabs CBLI. Data is recorded each day for the historical open, high, low, close and volume. The Cleveland Biolabs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cleveland Biolabs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 4.01 4.01 3.96 3.96 101
2018-01-11 4.00 4.10 4.00 4.06 500
2018-01-10 4.07 4.09 4.07 4.09 300
2018-01-09 4.00 4.00 4.00 4.00 200
2018-01-08 4.04 4.04 4.03 4.03 245
2018-01-05 4.08 4.08 4.08 4.08 100
2018-01-03 3.85 4.03 3.85 3.95 655
2017-12-29 4.00 4.01 3.96 3.96 1,594
2017-12-28 4.00 4.01 4.00 4.01 102
2017-12-27 4.05 4.05 4.05 4.05 100
2017-12-26 3.85 4.05 3.85 3.99 404
2017-12-22 3.99 3.99 3.91 3.91 500
2017-12-21 3.80 4.17 3.80 4.17 2,100
2017-12-20 3.54 3.74 3.54 3.70 3,624
2017-12-19 3.50 3.50 3.50 3.50 100
2017-12-18 3.35 3.37 3.35 3.37 400
2017-12-15 3.25 3.39 3.25 3.30 201
2017-12-14 3.16 3.38 3.16 3.38 200
2017-12-13 3.05 3.20 3.05 3.20 1,098
2017-12-12 2.84 3.01 2.84 3.00 300
2017-12-11 2.75 2.75 2.75 2.75 100
2017-12-08 2.52 2.55 2.52 2.55 510
2017-12-07 2.51 2.51 2.51 2.51 84
2017-12-05 2.50 2.50 2.48 2.48 325
2017-12-01 2.49 2.50 2.49 2.50 600
2017-11-30 2.58 2.60 2.58 2.59 300
2017-11-29 2.59 2.59 2.59 2.59 100
2017-11-27 2.52 2.52 2.50 2.50 200
2017-11-24 2.50 2.61 2.50 2.53 600
2017-11-22 2.56 2.56 2.56 2.56 100

» More Cleveland Biolabs Stock Price History

To see other companies like Cleveland Biolabs (CBLI), view our stock market today for news, and other data.