Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

1.090 USD -0.040 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 32.50 32.90 30.20 31.50 50,510 -1.00(-3.08%)
May 31, 2016 33.20 35.20 31.20 32.50 133,172 +2.30(+7.62%)
May 27, 2016 31.50 30.20 30.20 30.20 75,970 -0.80(-2.58%)
May 26, 2016 34.50 34.50 30.80 31.00 131,293 -4.50(-12.68%)
May 25, 2016 37.80 40.50 33.00 35.50 675,715 +4.00(+12.70%)
May 24, 2016 37.50 40.00 30.40 31.50 522,347 -9.20(-22.60%)
May 23, 2016 34.30 49.30 30.30 40.70 3,079,614 +6.20(+17.97%)
May 20, 2016 10.60 39.70 10.60 34.50 4,148,225 +24.00(+228.57%)
May 19, 2016 11.80 11.80 10.00 10.50 14,710 -1.00(-8.70%)
May 18, 2016 12.90 12.90 10.80 11.50 25,272 -0.30(-2.54%)
May 17, 2016 13.70 14.06 11.50 11.80 15,922 -2.10(-15.11%)
May 16, 2016 13.87 14.69 13.50 13.90 7,973 +0.10(+0.72%)
May 13, 2016 15.50 15.50 13.80 13.80 20,672 -1.00(-6.76%)
May 12, 2016 14.90 15.70 13.60 14.80 21,977 +0.30(+2.07%)
May 11, 2016 13.60 14.80 13.60 14.50 4,569 +0.40(+2.84%)
May 10, 2016 14.70 15.29 13.60 14.10 10,936 -0.50(-3.42%)
May 09, 2016 15.50 15.70 14.20 14.60 7,154 -0.70(-4.58%)
May 06, 2016 15.60 16.40 14.98 15.30 13,255 -0.70(-4.38%)
May 05, 2016 17.10 17.10 16.00 16.00 6,576 -1.00(-5.88%)
May 04, 2016 17.70 17.70 15.50 17.00 11,871 -0.60(-3.41%)
May 03, 2016 17.60 17.80 17.00 17.60 12,014 +0.60(+3.53%)
May 02, 2016 16.30 17.60 16.30 17.00 16,568 +0.90(+5.59%)
Apr 29, 2016 18.40 18.40 16.10 16.10 17,071 -2.10(-11.54%)
Apr 28, 2016 17.60 18.90 17.60 18.20 30,468 +0.70(+4.00%)
Apr 27, 2016 18.40 18.60 17.50 17.50 7,024 -1.10(-5.91%)
Apr 26, 2016 19.70 19.70 17.60 18.60 17,287 -0.80(-4.12%)
Apr 25, 2016 18.50 20.65 18.20 19.40 72,272 +0.80(+4.30%)
Apr 22, 2016 19.50 19.50 18.20 18.60 13,332 -0.30(-1.59%)
Apr 21, 2016 20.70 20.80 18.50 18.90 13,192 -1.60(-7.80%)
Apr 20, 2016 20.80 21.00 18.20 20.50 11,899 -0.40(-1.91%)
Apr 19, 2016 21.10 21.15 20.50 20.90 11,527 -0.40(-1.88%)
Apr 18, 2016 21.20 22.50 21.00 21.30 19,652 +0.30(+1.43%)
Apr 15, 2016 21.30 21.30 20.70 21.00 67,939 -9.50(-31.15%)
Apr 14, 2016 36.70 38.50 30.20 30.50 8,700 -6.50(-17.57%)
Apr 13, 2016 37.80 40.00 35.50 37.00 3,452 -0.20(-0.54%)
Apr 12, 2016 38.80 44.40 36.80 37.20 13,177 -0.50(-1.33%)
Apr 11, 2016 36.60 39.90 35.00 37.70 20,943 +1.70(+4.72%)
Apr 08, 2016 41.50 41.50 35.27 36.00 4,761 -2.00(-5.26%)
Apr 07, 2016 37.50 43.50 35.81 38.00 31,904 +3.00(+8.57%)
Apr 06, 2016 36.00 38.20 30.00 35.00 10,441 -0.40(-1.13%)
Apr 05, 2016 41.16 43.00 34.74 35.40 6,854 -5.30(-13.02%)
Apr 04, 2016 43.50 50.50 36.00 40.70 7,259 -2.80(-6.44%)
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.