Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

0.9600 USD -0.0219 (-2.23%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.540 1.550 1.470 1.480 73,396 -0.07(-4.52%)
Oct 30, 2019 1.650 1.740 1.550 1.550 323,331 -0.02(-1.27%)
Oct 29, 2019 1.570 1.620 1.550 1.570 40,995 +0.00(+0.00%)
Oct 28, 2019 1.560 1.660 1.560 1.570 71,424 -0.00(-0.17%)
Oct 25, 2019 1.570 1.600 1.538 1.573 46,800 -0.01(-0.46%)
Oct 24, 2019 1.610 1.632 1.520 1.580 79,008 -0.01(-0.63%)
Oct 23, 2019 1.510 1.920 1.510 1.590 286,858 +0.08(+5.30%)
Oct 22, 2019 1.550 1.585 1.510 1.510 45,924 -0.05(-3.21%)
Oct 21, 2019 1.590 1.600 1.512 1.560 31,970 -0.03(-1.89%)
Oct 18, 2019 1.710 1.710 1.571 1.590 54,500 -0.10(-5.92%)
Oct 17, 2019 1.610 1.790 1.550 1.690 299,582 +0.08(+4.97%)
Oct 16, 2019 1.480 1.750 1.480 1.610 207,826 +0.12(+8.05%)
Oct 15, 2019 1.770 1.770 1.470 1.490 141,453 -0.11(-6.88%)
Oct 14, 2019 1.630 1.700 1.560 1.600 84,815 +0.00(+0.00%)
Oct 11, 2019 1.660 1.680 1.600 1.600 73,400 -0.06(-3.61%)
Oct 10, 2019 1.760 1.780 1.628 1.660 97,816 -0.11(-6.21%)
Oct 09, 2019 1.830 1.830 1.720 1.770 52,144 -0.03(-1.67%)
Oct 08, 2019 1.820 1.840 1.770 1.800 11,286 -0.04(-2.17%)
Oct 07, 2019 1.860 1.900 1.775 1.840 76,105 +0.02(+1.10%)
Oct 04, 2019 1.870 1.880 1.750 1.820 60,300 -0.06(-3.19%)
Oct 03, 2019 1.850 1.900 1.770 1.880 74,497 +0.01(+0.53%)
Oct 02, 2019 1.910 1.920 1.720 1.870 89,192 -0.05(-2.60%)
Oct 01, 2019 2.100 2.100 1.910 1.920 47,039 -0.08(-4.00%)
Sep 30, 2019 2.030 2.100 1.910 2.000 116,609 -0.03(-1.48%)
Sep 27, 2019 2.080 2.090 2.010 2.030 38,700 -0.05(-2.40%)
Sep 26, 2019 2.130 2.145 2.000 2.080 92,761 -0.03(-1.42%)
Sep 25, 2019 2.220 2.250 2.110 2.110 93,656 -0.11(-4.95%)
Sep 24, 2019 2.450 2.500 2.100 2.220 230,970 -0.16(-6.72%)
Sep 23, 2019 2.410 2.490 2.350 2.380 100,453 -0.05(-2.06%)
Sep 20, 2019 2.420 2.500 2.410 2.430 89,300 +0.00(+0.00%)
Sep 19, 2019 2.440 2.450 2.400 2.430 58,501 -0.03(-1.22%)
Sep 18, 2019 2.410 2.460 2.350 2.460 86,556 +0.05(+2.07%)
Sep 17, 2019 2.420 2.450 2.380 2.410 72,260 -0.04(-1.63%)
Sep 16, 2019 2.340 2.490 2.220 2.450 223,619 +0.09(+3.81%)
Sep 13, 2019 2.500 2.600 2.310 2.360 1,289,200 +0.07(+3.06%)
Sep 12, 2019 2.350 2.400 2.250 2.290 66,550 -0.07(-2.97%)
Sep 11, 2019 2.200 2.390 2.200 2.360 134,986 +0.04(+1.72%)
Sep 10, 2019 2.280 2.370 2.230 2.320 145,961 +0.05(+2.20%)
Sep 09, 2019 2.190 2.360 2.140 2.270 142,618 +0.08(+3.65%)
Sep 06, 2019 2.140 2.200 2.140 2.190 39,700 +0.07(+3.30%)
Sep 05, 2019 2.150 2.150 2.110 2.120 23,307 -0.01(-0.70%)
Sep 04, 2019 2.150 2.150 2.100 2.135 64,483 +0.02(+1.18%)
Sep 03, 2019 2.120 2.150 2.110 2.110 24,274 -0.01(-0.47%)
Aug 30, 2019 2.110 2.180 2.075 2.120 23,000 -0.01(-0.47%)
Aug 29, 2019 2.100 2.180 2.070 2.130 48,346 +0.08(+3.90%)
Aug 28, 2019 2.110 2.150 2.040 2.050 29,017 -0.06(-2.84%)
Aug 27, 2019 2.150 2.180 2.100 2.110 39,305 -0.03(-1.40%)
Aug 26, 2019 2.120 2.180 2.120 2.140 33,461 +0.02(+0.94%)
Aug 23, 2019 2.130 2.190 2.100 2.120 37,600 -0.03(-1.40%)
Aug 22, 2019 2.140 2.200 2.110 2.150 20,517 -0.01(-0.46%)
Aug 21, 2019 2.160 2.190 2.111 2.160 35,615 +0.03(+1.41%)
Aug 20, 2019 2.190 2.190 2.120 2.130 42,357 -0.04(-1.84%)
Aug 19, 2019 2.200 2.200 2.110 2.170 48,244 -0.01(-0.46%)
Aug 16, 2019 2.150 2.200 2.110 2.180 55,700 +0.06(+2.83%)
Aug 15, 2019 2.140 2.180 2.100 2.120 35,150 +0.01(+0.47%)
Aug 14, 2019 2.120 2.230 2.100 2.110 49,146 -0.02(-0.94%)
Aug 13, 2019 2.280 2.280 2.130 2.130 43,889 -0.06(-2.74%)
Aug 12, 2019 2.250 2.250 2.180 2.190 42,784 -0.03(-1.35%)
Aug 09, 2019 2.200 2.250 2.183 2.220 63,400 +0.03(+1.37%)
Aug 08, 2019 2.230 2.230 2.120 2.190 60,195 -0.01(-0.45%)
Aug 07, 2019 2.100 2.200 2.100 2.200 41,647 +0.09(+4.27%)
Aug 06, 2019 2.100 2.160 2.100 2.110 26,591 +0.01(+0.48%)
Aug 05, 2019 2.120 2.140 2.080 2.100 62,822 -0.05(-2.55%)
Aug 02, 2019 2.150 2.200 2.141 2.155 24,800 -0.02(-0.69%)
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.