Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

0.9702 USD -0.0117 (-1.19%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.60 23.10 21.00 21.80 9,703 -1.30(-5.63%)
Aug 30, 2016 23.25 24.10 22.90 23.10 5,524 -0.30(-1.28%)
Aug 29, 2016 24.00 24.40 23.00 23.40 4,879 -0.10(-0.43%)
Aug 26, 2016 24.10 24.40 23.50 23.50 4,943 -0.90(-3.69%)
Aug 25, 2016 25.30 25.30 23.60 24.40 9,839 -1.20(-4.69%)
Aug 24, 2016 25.70 26.80 24.21 25.60 9,645 -0.30(-1.16%)
Aug 23, 2016 24.00 27.00 23.00 25.90 17,777 +1.90(+7.92%)
Aug 22, 2016 24.60 25.50 23.50 24.00 11,073 -0.90(-3.61%)
Aug 19, 2016 26.10 26.10 24.40 24.90 8,814 +0.10(+0.40%)
Aug 18, 2016 25.00 25.40 24.00 24.80 13,053 -0.50(-1.98%)
Aug 17, 2016 25.60 25.97 24.99 25.30 14,040 -0.60(-2.32%)
Aug 16, 2016 27.50 28.00 25.90 25.90 11,906 -1.60(-5.82%)
Aug 15, 2016 28.00 29.40 26.50 27.50 20,002 -2.00(-6.78%)
Aug 12, 2016 25.60 29.80 25.60 29.50 20,900 +2.69(+10.03%)
Aug 11, 2016 27.50 27.50 26.00 26.81 3,237 -0.09(-0.33%)
Aug 10, 2016 26.60 27.80 26.30 26.90 5,198 +0.20(+0.75%)
Aug 09, 2016 27.00 27.70 25.51 26.70 8,162 +0.10(+0.38%)
Aug 08, 2016 27.00 27.00 25.70 26.60 5,485 +0.60(+2.31%)
Aug 05, 2016 26.60 26.80 25.40 26.00 11,152 -1.00(-3.70%)
Aug 04, 2016 28.10 28.10 26.00 27.00 8,753 -0.10(-0.37%)
Aug 03, 2016 25.10 27.40 24.99 27.10 25,898 +1.70(+6.69%)
Aug 02, 2016 26.20 26.79 24.80 25.40 10,554 -1.10(-4.15%)
Aug 01, 2016 27.20 29.10 25.30 26.50 8,258 -1.00(-3.64%)
Jul 29, 2016 28.30 28.50 27.00 27.50 10,967 -1.10(-3.84%)
Jul 28, 2016 29.80 30.50 28.00 28.60 10,576 -0.30(-1.04%)
Jul 27, 2016 26.90 30.41 26.70 28.90 32,394 +2.20(+8.24%)
Jul 26, 2016 25.40 26.84 25.10 26.70 16,918 +1.70(+6.80%)
Jul 25, 2016 25.80 25.80 25.00 25.00 11,790 -0.50(-1.96%)
Jul 22, 2016 25.00 26.49 25.00 25.50 13,536 +0.40(+1.59%)
Jul 21, 2016 25.20 26.40 25.10 25.10 8,738 -0.60(-2.33%)
Jul 20, 2016 25.60 27.40 25.10 25.70 15,398 -0.20(-0.77%)
Jul 19, 2016 25.70 27.19 25.50 25.90 11,913 -0.40(-1.52%)
Jul 18, 2016 29.30 29.80 24.25 26.30 55,054 -3.00(-10.24%)
Jul 15, 2016 30.00 31.00 26.80 29.30 53,756 -3.60(-10.94%)
Jul 14, 2016 33.40 33.70 32.10 32.90 15,586 -0.40(-1.20%)
Jul 13, 2016 34.00 34.00 33.10 33.30 8,046 -0.60(-1.77%)
Jul 12, 2016 33.50 33.90 33.00 33.90 14,270 +0.50(+1.50%)
Jul 11, 2016 33.50 33.80 33.00 33.40 8,979 +0.30(+0.91%)
Jul 08, 2016 34.00 34.10 34.10 33.10 11,091 -1.00(-2.93%)
Jul 07, 2016 33.90 34.90 32.70 34.10 21,983 +0.70(+2.10%)
Jul 05, 2016 33.60 34.50 33.20 33.40 9,954 -1.10(-3.19%)
Jul 01, 2016 33.70 34.50 34.50 34.50 18,690 +0.10(+0.29%)
Jun 30, 2016 36.90 36.90 33.70 34.40 17,735 -1.40(-3.91%)
Jun 29, 2016 33.20 36.70 33.20 35.80 44,839 +2.50(+7.51%)
Jun 28, 2016 32.80 33.30 32.10 33.30 20,514 +0.80(+2.46%)
Jun 27, 2016 33.20 34.69 32.10 32.50 19,134 -1.30(-3.85%)
Jun 24, 2016 33.50 34.50 33.50 33.80 40,153 -1.20(-3.43%)
Jun 23, 2016 40.00 41.00 34.50 35.00 282,891 +0.50(+1.45%)
Jun 22, 2016 35.70 35.70 33.70 34.50 15,661 -0.90(-2.54%)
Jun 21, 2016 34.80 35.40 34.10 35.40 19,927 +0.00(+0.00%)
Jun 20, 2016 36.00 37.20 34.80 35.40 28,995 -1.00(-2.75%)
Jun 17, 2016 38.00 38.40 35.70 36.40 38,897 -0.40(-1.09%)
Jun 16, 2016 37.00 38.00 33.30 36.80 74,064 -1.40(-3.66%)
Jun 15, 2016 44.40 45.60 37.00 38.20 687,361 +5.20(+15.76%)
Jun 14, 2016 33.40 34.00 32.40 33.00 22,012 +0.40(+1.23%)
Jun 13, 2016 34.40 34.40 31.60 32.60 19,042 -0.30(-0.91%)
Jun 10, 2016 33.50 34.80 32.60 32.90 34,759 -1.50(-4.36%)
Jun 09, 2016 34.00 42.60 33.10 34.40 365,761 +0.30(+0.88%)
Jun 08, 2016 33.20 34.49 32.00 34.10 41,164 +0.30(+0.89%)
Jun 07, 2016 36.00 36.30 31.50 33.80 70,030 -2.50(-6.89%)
Jun 06, 2016 36.20 38.40 34.50 36.30 83,043 -0.10(-0.27%)
Jun 03, 2016 37.00 41.40 35.10 36.40 155,816 -2.50(-6.43%)
Jun 02, 2016 33.50 45.00 31.10 38.90 811,582 +7.40(+23.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.