Chronicle Journal: Finance

Cellectar Biosc (NQ: CLRB )

1.120 USD UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.230 1.240 1.170 1.190 732,369 -0.06(-4.80%)
Jun 29, 2021 1.320 1.320 1.230 1.250 392,755 -0.05(-3.85%)
Jun 28, 2021 1.260 1.320 1.250 1.300 621,864 +0.03(+2.36%)
Jun 25, 2021 1.200 1.270 1.200 1.270 1,272,197 +0.04(+3.25%)
Jun 24, 2021 1.220 1.250 1.210 1.230 663,456 +0.01(+0.82%)
Jun 23, 2021 1.250 1.250 1.200 1.220 990,026 +0.04(+3.39%)
Jun 22, 2021 1.250 1.265 1.170 1.180 891,157 -0.06(-4.84%)
Jun 21, 2021 1.260 1.300 1.240 1.240 827,177 -0.03(-2.36%)
Jun 18, 2021 1.310 1.330 1.270 1.270 545,072 -0.04(-3.05%)
Jun 17, 2021 1.260 1.340 1.260 1.310 586,809 +0.04(+3.15%)
Jun 16, 2021 1.300 1.330 1.270 1.270 945,101 -0.04(-3.05%)
Jun 15, 2021 1.340 1.360 1.310 1.310 789,729 -0.06(-4.38%)
Jun 14, 2021 1.410 1.425 1.330 1.370 930,510 -0.04(-2.84%)
Jun 11, 2021 1.470 1.474 1.400 1.410 771,344 -0.05(-3.42%)
Jun 10, 2021 1.480 1.480 1.415 1.460 607,475 -0.03(-2.01%)
Jun 09, 2021 1.520 1.550 1.490 1.490 569,139 -0.03(-1.97%)
Jun 08, 2021 1.510 1.570 1.490 1.520 741,523 +0.00(+0.00%)
Jun 07, 2021 1.550 1.580 1.500 1.520 727,209 -0.03(-1.94%)
Jun 04, 2021 1.820 1.830 1.510 1.550 2,328,234 -0.27(-14.84%)
Jun 03, 2021 1.650 1.840 1.630 1.820 991,442 +0.15(+8.98%)
Jun 02, 2021 1.680 1.700 1.630 1.670 372,937 +0.05(+3.09%)
Jun 01, 2021 1.650 1.700 1.610 1.620 511,915 -0.02(-1.22%)
May 28, 2021 1.610 1.660 1.590 1.640 382,639 +0.05(+3.14%)
May 27, 2021 1.540 1.650 1.540 1.590 377,862 +0.03(+1.92%)
May 26, 2021 1.600 1.600 1.530 1.560 237,099 -0.01(-0.64%)
May 25, 2021 1.560 1.590 1.490 1.570 282,520 +0.06(+3.97%)
May 24, 2021 1.470 1.540 1.430 1.510 266,968 +0.04(+2.72%)
May 21, 2021 1.450 1.520 1.430 1.470 129,225 +0.03(+2.08%)
May 20, 2021 1.500 1.500 1.430 1.440 186,074 -0.01(-0.69%)
May 19, 2021 1.400 1.480 1.380 1.450 294,616 -0.05(-3.33%)
May 18, 2021 1.320 1.540 1.310 1.500 676,449 +0.21(+16.28%)
May 17, 2021 1.300 1.330 1.290 1.290 304,867 +0.00(+0.00%)
May 14, 2021 1.310 1.340 1.260 1.290 373,182 +0.04(+3.20%)
May 13, 2021 1.310 1.360 1.230 1.250 315,594 -0.06(-4.58%)
May 12, 2021 1.330 1.380 1.300 1.310 234,792 -0.01(-0.76%)
May 11, 2021 1.250 1.360 1.240 1.320 385,650 +0.00(+0.00%)
May 10, 2021 1.380 1.390 1.300 1.320 430,715 -0.04(-2.94%)
May 07, 2021 1.370 1.410 1.340 1.360 270,059 +0.00(+0.00%)
May 06, 2021 1.450 1.470 1.360 1.360 471,861 -0.10(-6.85%)
May 05, 2021 1.510 1.550 1.460 1.460 332,262 -0.06(-3.95%)
May 04, 2021 1.660 1.660 1.500 1.520 609,129 -0.14(-8.43%)
May 03, 2021 1.600 1.680 1.550 1.660 646,739 +0.08(+5.06%)
Apr 30, 2021 1.540 1.595 1.520 1.580 420,800 +0.03(+1.94%)
Apr 29, 2021 1.590 1.590 1.510 1.550 315,283 -0.02(-1.27%)
Apr 28, 2021 1.580 1.620 1.520 1.570 362,291 +0.00(+0.00%)
Apr 27, 2021 1.660 1.680 1.540 1.570 443,899 -0.02(-1.26%)
Apr 26, 2021 1.640 1.640 1.540 1.590 527,882 +0.00(+0.00%)
Apr 23, 2021 1.510 1.590 1.462 1.590 295,000 +0.10(+6.71%)
Apr 22, 2021 1.460 1.540 1.450 1.490 298,297 +0.01(+0.68%)
Apr 21, 2021 1.380 1.500 1.350 1.480 435,470 +0.11(+8.03%)
Apr 20, 2021 1.400 1.430 1.350 1.370 236,941 -0.05(-3.52%)
Apr 19, 2021 1.400 1.450 1.350 1.420 645,660 +0.00(+0.00%)
Apr 16, 2021 1.400 1.450 1.370 1.420 428,800 +0.02(+1.43%)
Apr 15, 2021 1.460 1.510 1.400 1.400 432,044 -0.09(-6.04%)
Apr 14, 2021 1.400 1.490 1.390 1.490 364,678 +0.09(+6.43%)
Apr 13, 2021 1.430 1.440 1.370 1.400 455,618 +0.01(+0.72%)
Apr 12, 2021 1.450 1.480 1.390 1.390 738,647 -0.09(-6.08%)
Apr 09, 2021 1.540 1.550 1.450 1.480 911,500 -0.06(-3.90%)
Apr 08, 2021 1.560 1.570 1.500 1.540 543,223 -0.02(-1.28%)
Apr 07, 2021 1.540 1.600 1.520 1.560 451,640 +0.02(+1.30%)
Apr 06, 2021 1.570 1.620 1.530 1.540 741,395 -0.06(-3.75%)
Apr 05, 2021 1.730 1.730 1.563 1.600 964,875 -0.10(-5.88%)
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.