Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

0.9775 USD -0.0025 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.080 2.190 2.050 2.180 179,600 +0.08(+3.81%)
Jun 27, 2019 2.120 2.160 2.050 2.100 118,625 -0.02(-0.94%)
Jun 26, 2019 2.150 2.240 2.100 2.120 141,896 -0.01(-0.47%)
Jun 25, 2019 2.180 2.320 2.120 2.130 171,526 -0.05(-2.29%)
Jun 24, 2019 2.230 2.350 2.150 2.180 234,015 -0.05(-2.24%)
Jun 21, 2019 2.250 2.320 2.160 2.230 106,300 +0.01(+0.45%)
Jun 20, 2019 2.200 2.300 2.110 2.220 145,446 +0.03(+1.37%)
Jun 19, 2019 2.240 2.240 2.140 2.190 124,315 -0.06(-2.67%)
Jun 18, 2019 2.290 2.330 2.140 2.250 175,074 -0.01(-0.44%)
Jun 17, 2019 2.190 2.310 2.110 2.260 146,327 +0.05(+2.26%)
Jun 14, 2019 2.130 2.220 2.130 2.210 129,300 +0.06(+2.79%)
Jun 13, 2019 2.140 2.250 2.110 2.150 101,370 +0.04(+1.90%)
Jun 12, 2019 2.210 2.220 2.050 2.110 182,486 -0.15(-6.64%)
Jun 11, 2019 2.260 2.300 2.212 2.260 77,953 +0.03(+1.35%)
Jun 10, 2019 2.340 2.340 2.220 2.230 87,297 -0.07(-3.04%)
Jun 07, 2019 2.300 2.349 2.280 2.300 81,200 -0.01(-0.43%)
Jun 06, 2019 2.310 2.340 2.280 2.310 80,141 -0.03(-1.28%)
Jun 05, 2019 2.350 2.350 2.280 2.340 65,899 +0.02(+0.86%)
Jun 04, 2019 2.200 2.370 2.200 2.320 157,526 +0.18(+8.41%)
Jun 03, 2019 2.080 2.190 2.080 2.140 100,750 -0.01(-0.47%)
May 31, 2019 2.250 2.269 2.150 2.150 93,100 -0.16(-6.93%)
May 30, 2019 2.400 2.400 2.241 2.310 90,936 -0.05(-2.12%)
May 29, 2019 2.220 2.400 2.150 2.360 481,384 +0.11(+4.89%)
May 28, 2019 2.100 2.350 2.050 2.250 337,901 +0.15(+7.14%)
May 24, 2019 1.990 2.110 1.920 2.100 497,000 +0.11(+5.53%)
May 23, 2019 1.900 2.010 1.850 1.990 254,352 +0.05(+2.58%)
May 22, 2019 1.940 1.970 1.810 1.940 327,239 -0.03(-1.52%)
May 21, 2019 2.050 2.090 1.830 1.970 1,131,609 +0.11(+5.91%)
May 20, 2019 2.000 2.000 1.780 1.860 403,995 -0.14(-7.00%)
May 17, 2019 2.120 2.130 1.970 2.000 952,800 -0.18(-8.26%)
May 16, 2019 2.240 2.290 2.050 2.180 2,450,605 -0.64(-22.70%)
May 15, 2019 2.460 3.130 2.410 2.820 14,888,750 +0.54(+23.68%)
May 14, 2019 2.210 2.330 2.200 2.280 200,745 -0.01(-0.44%)
May 13, 2019 2.440 2.480 2.180 2.290 1,769,752 +0.04(+2.00%)
May 10, 2019 2.160 2.345 2.160 2.245 52,600 +0.08(+3.94%)
May 09, 2019 2.200 2.302 2.160 2.160 64,490 -0.08(-3.57%)
May 08, 2019 2.370 2.370 2.190 2.240 63,015 -0.07(-3.03%)
May 07, 2019 2.260 2.486 2.260 2.310 64,151 -0.10(-4.15%)
May 06, 2019 2.550 2.580 2.390 2.410 404,282 -0.01(-0.41%)
May 03, 2019 2.160 2.490 2.160 2.420 155,000 +0.26(+12.04%)
May 02, 2019 2.260 2.260 2.051 2.160 105,471 -0.06(-2.70%)
May 01, 2019 2.330 2.381 2.020 2.220 91,326 -0.02(-0.89%)
Apr 30, 2019 2.310 2.380 2.100 2.240 50,720 -0.08(-3.45%)
Apr 29, 2019 2.290 2.510 2.290 2.320 53,895 +0.02(+0.87%)
Apr 26, 2019 2.400 2.400 2.220 2.300 75,100 -0.09(-3.77%)
Apr 25, 2019 2.530 2.540 2.310 2.390 51,857 -0.06(-2.45%)
Apr 24, 2019 2.380 2.630 2.370 2.450 182,581 +0.05(+2.08%)
Apr 23, 2019 2.320 2.400 2.310 2.400 15,954 +0.06(+2.56%)
Apr 22, 2019 2.320 2.350 2.285 2.340 24,105 +0.00(+0.00%)
Apr 18, 2019 2.380 2.390 2.300 2.340 20,000 -0.09(-3.70%)
Apr 17, 2019 2.360 2.430 2.300 2.430 20,390 +0.06(+2.53%)
Apr 16, 2019 2.350 2.410 2.290 2.370 21,763 +0.00(+0.00%)
Apr 15, 2019 2.350 2.441 2.310 2.370 33,109 +0.03(+1.28%)
Apr 12, 2019 2.460 2.460 2.310 2.340 33,300 -0.12(-4.88%)
Apr 11, 2019 2.480 2.480 2.410 2.460 34,234 +0.03(+1.23%)
Apr 10, 2019 2.370 2.430 2.370 2.430 43,524 +0.05(+2.10%)
Apr 09, 2019 2.470 2.540 2.370 2.380 67,256 -0.11(-4.42%)
Apr 08, 2019 2.470 2.540 2.440 2.490 57,589 +0.02(+0.81%)
Apr 05, 2019 2.420 2.510 2.412 2.470 49,200 +0.04(+1.65%)
Apr 04, 2019 2.480 2.540 2.380 2.430 44,464 -0.04(-1.62%)
Apr 03, 2019 2.480 2.530 2.365 2.470 97,233 +0.05(+2.07%)
Apr 02, 2019 2.460 2.501 2.360 2.420 67,823 -0.01(-0.41%)
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.