Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

0.9800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.290 1.340 1.270 1.280 451,585 -0.02(-1.54%)
Jun 29, 2020 1.310 1.340 1.260 1.300 401,154 +0.01(+0.78%)
Jun 26, 2020 1.320 1.330 1.260 1.290 650,900 -0.02(-1.53%)
Jun 25, 2020 1.290 1.350 1.290 1.310 497,626 +0.03(+2.34%)
Jun 24, 2020 1.290 1.310 1.210 1.280 701,140 -0.01(-0.78%)
Jun 23, 2020 1.290 1.380 1.260 1.290 1,887,315 +0.07(+5.74%)
Jun 22, 2020 1.220 1.240 1.170 1.220 523,226 +0.01(+0.83%)
Jun 19, 2020 1.230 1.250 1.210 1.210 481,300 +0.01(+0.83%)
Jun 18, 2020 1.190 1.250 1.180 1.200 431,576 +0.01(+0.84%)
Jun 17, 2020 1.240 1.250 1.180 1.190 527,243 -0.04(-3.25%)
Jun 16, 2020 1.200 1.230 1.180 1.230 507,041 +0.05(+4.24%)
Jun 15, 2020 1.110 1.200 1.110 1.180 702,486 +0.01(+0.85%)
Jun 12, 2020 1.200 1.210 1.090 1.170 799,700 +0.01(+0.86%)
Jun 11, 2020 1.290 1.300 1.150 1.160 1,238,624 -0.13(-10.08%)
Jun 10, 2020 1.340 1.340 1.230 1.290 1,211,643 +0.05(+4.03%)
Jun 09, 2020 1.340 1.380 1.220 1.240 2,433,812 +0.06(+5.08%)
Jun 08, 2020 1.150 1.190 1.140 1.180 1,437,752 +0.04(+3.51%)
Jun 05, 2020 1.170 1.200 1.130 1.140 1,939,900 +0.00(+0.00%)
Jun 04, 2020 1.060 1.150 1.050 1.140 3,773,980 +0.11(+10.68%)
Jun 03, 2020 1.050 1.080 1.010 1.030 11,623,249 -0.29(-21.97%)
Jun 02, 2020 1.400 1.430 1.290 1.320 716,980 -0.11(-7.69%)
Jun 01, 2020 1.510 1.590 1.340 1.430 359,978 -0.08(-5.49%)
May 29, 2020 1.350 1.550 1.290 1.513 775,100 +0.16(+12.07%)
May 28, 2020 1.400 1.410 1.260 1.350 765,563 -0.06(-4.26%)
May 27, 2020 1.490 1.490 1.340 1.410 620,785 -0.10(-6.62%)
May 26, 2020 1.750 1.790 1.380 1.510 5,206,061 +0.10(+7.09%)
May 22, 2020 1.410 1.454 1.400 1.410 25,500 +0.01(+0.71%)
May 21, 2020 1.410 1.450 1.400 1.400 45,692 -0.04(-2.78%)
May 20, 2020 1.410 1.490 1.360 1.440 61,352 -0.03(-2.04%)
May 19, 2020 1.540 1.540 1.410 1.470 84,684 -0.04(-2.65%)
May 18, 2020 1.490 1.540 1.400 1.510 43,587 +0.07(+4.86%)
May 15, 2020 1.470 1.481 1.420 1.440 18,500 +0.04(+2.86%)
May 14, 2020 1.450 1.530 1.370 1.400 118,114 +0.00(+0.00%)
May 13, 2020 1.490 1.520 1.371 1.400 53,634 -0.12(-7.89%)
May 12, 2020 1.510 1.590 1.470 1.520 55,894 +0.05(+3.40%)
May 11, 2020 1.480 1.490 1.400 1.470 217,426 -0.26(-15.03%)
May 08, 2020 1.700 1.730 1.660 1.730 37,800 +0.10(+6.13%)
May 07, 2020 1.650 1.680 1.630 1.630 16,701 -0.07(-4.12%)
May 06, 2020 1.733 1.733 1.660 1.700 12,480 -0.02(-1.16%)
May 05, 2020 1.740 1.750 1.680 1.720 29,262 +0.05(+3.22%)
May 04, 2020 1.780 1.780 1.600 1.666 20,947 +0.02(+0.99%)
May 01, 2020 1.680 1.750 1.630 1.650 26,100 -0.06(-3.28%)
Apr 30, 2020 1.750 1.750 1.650 1.706 11,620 -0.02(-1.38%)
Apr 29, 2020 1.790 1.800 1.700 1.730 37,580 +0.07(+4.21%)
Apr 28, 2020 1.760 1.840 1.660 1.660 26,544 -0.04(-2.35%)
Apr 27, 2020 1.500 1.740 1.458 1.700 133,352 +0.24(+16.44%)
Apr 24, 2020 1.400 1.590 1.400 1.460 21,000 +0.06(+4.29%)
Apr 23, 2020 1.450 1.450 1.380 1.400 17,766 +0.03(+2.19%)
Apr 22, 2020 1.390 1.450 1.367 1.370 7,601 +0.04(+3.14%)
Apr 21, 2020 1.520 1.520 1.325 1.328 67,767 -0.19(-12.61%)
Apr 20, 2020 1.590 1.650 1.510 1.520 31,772 -0.05(-3.18%)
Apr 17, 2020 1.530 1.570 1.512 1.570 20,600 +0.07(+4.67%)
Apr 16, 2020 1.690 1.690 1.500 1.500 68,743 -0.14(-8.27%)
Apr 15, 2020 1.660 1.680 1.500 1.635 18,315 +0.01(+0.32%)
Apr 14, 2020 1.530 1.690 1.530 1.630 41,204 +0.14(+9.40%)
Apr 13, 2020 1.400 1.490 1.360 1.490 41,060 +0.10(+7.19%)
Apr 09, 2020 1.390 1.480 1.360 1.390 63,400 +0.01(+0.72%)
Apr 08, 2020 1.350 1.387 1.327 1.380 13,857 +0.08(+6.15%)
Apr 07, 2020 1.320 1.350 1.250 1.300 16,342 +0.00(+0.00%)
Apr 06, 2020 1.200 1.450 1.190 1.300 55,347 +0.12(+10.64%)
Apr 03, 2020 1.250 1.254 1.150 1.175 23,800 -0.06(-5.24%)
Apr 02, 2020 1.230 1.310 1.230 1.240 26,406 +0.00(+0.00%)
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.