Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

1.010 USD +0.020 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.9750 1.020 0.9715 1.010 301,864 +0.02(+2.01%)
Sep 16, 2021 0.9865 1.010 0.9650 0.9901 208,991 +0.01(+1.03%)
Sep 15, 2021 1.050 1.050 0.9700 0.9800 534,615 -0.06(-5.77%)
Sep 14, 2021 1.040 1.050 1.010 1.040 330,152 +0.02(+1.96%)
Sep 13, 2021 1.050 1.050 1.010 1.020 301,959 -0.02(-1.92%)
Sep 10, 2021 1.020 1.050 1.000 1.040 648,629 +0.03(+2.97%)
Sep 09, 2021 1.020 1.020 0.9929 1.010 415,332 +0.00(+0.00%)
Sep 08, 2021 1.050 1.055 0.9555 1.010 833,855 -0.03(-2.88%)
Sep 07, 2021 1.040 1.065 1.020 1.040 1,487,827 +0.01(+0.97%)
Sep 03, 2021 1.040 1.050 1.020 1.030 433,773 +0.00(+0.00%)
Sep 02, 2021 1.040 1.090 1.020 1.030 499,144 -0.03(-2.83%)
Sep 01, 2021 1.020 1.060 1.010 1.060 929,085 +0.04(+3.92%)
Aug 31, 2021 0.9500 1.020 0.9500 1.020 576,579 +0.07(+7.37%)
Aug 30, 2021 0.9611 0.9800 0.9500 0.9500 186,135 -0.02(-2.40%)
Aug 27, 2021 0.9716 0.9950 0.9320 0.9734 498,991 +0.01(+0.67%)
Aug 26, 2021 0.9700 0.9859 0.9401 0.9669 226,344 -0.00(-0.07%)
Aug 25, 2021 0.9300 0.9900 0.9200 0.9676 378,518 +0.02(+2.63%)
Aug 24, 2021 0.8800 0.9600 0.8800 0.9428 896,698 +0.06(+7.03%)
Aug 23, 2021 0.8200 0.8980 0.8171 0.8809 1,114,236 +0.06(+7.65%)
Aug 20, 2021 0.8400 0.8600 0.8100 0.8183 1,445,019 -0.01(-0.63%)
Aug 19, 2021 0.8400 0.8700 0.8160 0.8235 1,282,265 -0.05(-5.51%)
Aug 18, 2021 0.8752 0.8937 0.8500 0.8715 1,436,088 -0.01(-0.79%)
Aug 17, 2021 0.8700 0.9146 0.8528 0.8784 656,104 -0.02(-2.02%)
Aug 16, 2021 0.8700 0.9300 0.8501 0.8965 1,672,746 +0.03(+3.38%)
Aug 13, 2021 0.8600 0.8799 0.8401 0.8672 949,426 +0.01(+0.61%)
Aug 12, 2021 0.9200 0.9249 0.8402 0.8619 1,756,733 -0.03(-3.70%)
Aug 11, 2021 0.9700 0.9899 0.8802 0.8950 1,885,150 -0.08(-8.21%)
Aug 10, 2021 1.020 1.040 0.9611 0.9750 1,306,190 -0.04(-3.47%)
Aug 09, 2021 1.020 1.060 1.010 1.010 943,458 -0.02(-1.94%)
Aug 06, 2021 1.020 1.040 1.020 1.030 568,218 +0.01(+0.98%)
Aug 05, 2021 1.030 1.060 1.020 1.020 1,074,144 -0.01(-0.97%)
Aug 04, 2021 1.030 1.054 1.010 1.030 1,164,968 -0.02(-1.90%)
Aug 03, 2021 1.070 1.080 1.030 1.050 466,866 -0.01(-0.94%)
Aug 02, 2021 1.080 1.100 1.050 1.060 731,561 -0.03(-2.75%)
Jul 30, 2021 1.140 1.140 1.070 1.090 243,821 -0.04(-3.54%)
Jul 29, 2021 1.120 1.140 1.100 1.130 392,768 +0.01(+0.89%)
Jul 28, 2021 1.080 1.145 1.070 1.120 548,956 +0.04(+3.70%)
Jul 27, 2021 1.080 1.095 1.050 1.080 443,953 -0.01(-0.92%)
Jul 26, 2021 1.140 1.140 1.090 1.090 605,087 -0.03(-2.68%)
Jul 23, 2021 1.100 1.148 1.082 1.120 693,006 +0.03(+2.75%)
Jul 22, 2021 1.110 1.140 1.080 1.090 601,260 -0.04(-3.54%)
Jul 21, 2021 1.040 1.150 1.020 1.130 938,829 +0.11(+10.78%)
Jul 20, 2021 1.040 1.080 1.020 1.020 1,203,962 -0.03(-2.86%)
Jul 19, 2021 1.050 1.090 1.020 1.050 1,465,206 -0.04(-3.67%)
Jul 16, 2021 1.020 1.120 1.020 1.090 686,311 +0.04(+3.81%)
Jul 15, 2021 1.070 1.100 1.020 1.050 2,182,690 -0.04(-3.67%)
Jul 14, 2021 1.150 1.150 1.070 1.090 1,342,105 -0.02(-1.80%)
Jul 13, 2021 1.120 1.160 1.090 1.110 1,731,879 -0.04(-3.48%)
Jul 12, 2021 1.200 1.220 1.110 1.150 2,914,908 -0.02(-1.71%)
Jul 09, 2021 1.110 1.170 1.090 1.170 1,170,844 +0.06(+5.41%)
Jul 08, 2021 1.110 1.130 1.080 1.110 2,001,623 -0.02(-1.77%)
Jul 07, 2021 1.150 1.170 1.100 1.130 1,654,053 -0.04(-3.42%)
Jul 06, 2021 1.250 1.250 1.160 1.170 1,145,006 -0.07(-5.65%)
Jul 02, 2021 1.220 1.310 1.170 1.240 2,564,351 +0.07(+5.98%)
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.