Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearside Biomedi (NQ: CLSD )

1.320 +0.060 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.050 7.100 6.800 6.880 298,408 -0.17(-2.41%)
May 30, 2017 7.300 7.317 6.950 7.050 376,278 -0.20(-2.76%)
May 26, 2017 7.500 7.550 7.170 7.250 195,747 -0.25(-3.33%)
May 25, 2017 7.940 8.300 7.480 7.500 163,725 -0.04(-0.53%)
May 24, 2017 7.720 7.820 7.390 7.540 79,027 +0.19(+2.59%)
May 23, 2017 7.450 7.500 7.200 7.350 127,007 -0.12(-1.61%)
May 22, 2017 8.020 8.230 7.400 7.470 148,089 -0.56(-6.97%)
May 19, 2017 8.480 8.580 8.000 8.030 115,106 -0.44(-5.19%)
May 18, 2017 8.420 8.600 8.050 8.470 64,607 +0.04(+0.47%)
May 17, 2017 8.550 8.640 8.253 8.430 131,668 -0.26(-2.99%)
May 16, 2017 8.760 8.780 8.410 8.690 71,585 -0.06(-0.69%)
May 15, 2017 8.980 9.160 8.700 8.750 111,737 -0.23(-2.56%)
May 12, 2017 8.640 9.170 8.290 8.980 190,312 +0.34(+3.94%)
May 11, 2017 8.170 8.730 8.080 8.640 110,118 +0.45(+5.49%)
May 10, 2017 7.840 8.300 7.510 8.190 97,490 +0.32(+4.07%)
May 09, 2017 7.940 7.980 7.700 7.870 71,664 -0.07(-0.88%)
May 08, 2017 7.900 8.110 7.538 7.940 188,611 +0.04(+0.51%)
May 05, 2017 8.100 8.100 7.676 7.900 69,475 -0.21(-2.59%)
May 04, 2017 8.180 8.390 7.810 8.110 257,805 -0.08(-0.98%)
May 03, 2017 8.380 8.390 7.890 8.190 130,027 -0.29(-3.42%)
May 02, 2017 8.280 8.580 8.190 8.480 146,256 +0.32(+3.92%)
May 01, 2017 7.950 8.250 7.950 8.160 133,903 +0.20(+2.51%)
Apr 28, 2017 7.770 8.040 7.590 7.960 90,600 +0.13(+1.66%)
Apr 27, 2017 8.040 8.040 7.680 7.830 54,109 -0.14(-1.76%)
Apr 26, 2017 7.660 8.050 7.640 7.970 85,471 +0.32(+4.18%)
Apr 25, 2017 7.580 7.749 7.570 7.650 85,404 +0.10(+1.32%)
Apr 24, 2017 7.580 7.620 7.365 7.550 80,874 +0.12(+1.62%)
Apr 21, 2017 7.540 7.550 7.350 7.430 151,746 -0.06(-0.80%)
Apr 20, 2017 7.420 7.640 7.400 7.490 155,638 +0.06(+0.81%)
Apr 19, 2017 7.450 7.630 7.310 7.430 290,702 -0.01(-0.13%)
Apr 18, 2017 7.430 7.640 7.350 7.440 300,647 -0.05(-0.67%)
Apr 17, 2017 7.710 7.860 7.250 7.490 162,793 -0.22(-2.85%)
Apr 13, 2017 7.570 7.900 7.570 7.710 42,630 +0.12(+1.58%)
Apr 12, 2017 7.630 7.650 7.510 7.590 69,229 -0.06(-0.78%)
Apr 11, 2017 7.650 7.780 7.410 7.650 100,510 -0.01(-0.13%)
Apr 10, 2017 8.020 8.256 7.630 7.660 144,663 -0.35(-4.37%)
Apr 07, 2017 7.770 8.070 7.770 8.010 160,159 +0.18(+2.30%)
Apr 06, 2017 7.670 7.860 7.460 7.830 153,223 +0.13(+1.69%)
Apr 05, 2017 7.780 7.800 7.495 7.700 223,940 -0.03(-0.39%)
Apr 04, 2017 7.500 7.760 7.320 7.730 157,076 +0.21(+2.79%)
Apr 03, 2017 7.950 7.950 7.426 7.520 158,050 -0.42(-5.29%)
Mar 31, 2017 7.680 8.150 7.680 7.940 209,548 +0.29(+3.79%)
Mar 30, 2017 7.890 7.890 7.300 7.650 174,310 -0.24(-3.04%)
Mar 29, 2017 7.570 8.300 7.570 7.890 332,295 +0.33(+4.37%)
Mar 28, 2017 7.340 7.640 7.080 7.560 153,682 +0.22(+3.00%)
Mar 27, 2017 6.940 7.390 6.910 7.340 126,367 +0.28(+3.97%)
Mar 24, 2017 7.120 7.150 6.870 7.060 117,573 -0.06(-0.84%)
Mar 23, 2017 7.120 7.380 6.990 7.120 160,884 +0.13(+1.86%)
Mar 22, 2017 7.000 7.020 6.713 6.990 152,552 -0.01(-0.14%)
Mar 21, 2017 7.150 7.150 6.850 7.000 242,137 +0.09(+1.30%)
Mar 20, 2017 6.970 7.155 6.740 6.910 272,155 -0.02(-0.29%)
Mar 17, 2017 7.450 7.529 6.900 6.930 382,531 -0.41(-5.59%)
Mar 16, 2017 6.660 7.600 6.435 7.340 411,230 +0.75(+11.38%)
Mar 15, 2017 6.770 6.840 6.070 6.590 323,610 +0.21(+3.29%)
Mar 14, 2017 6.960 6.960 5.440 6.380 483,295 -0.93(-12.72%)
Mar 13, 2017 7.360 7.390 7.025 7.310 87,876 -0.04(-0.54%)
Mar 10, 2017 7.400 7.470 7.120 7.350 99,284 +0.06(+0.82%)
Mar 09, 2017 7.270 7.490 7.190 7.290 115,957 +0.03(+0.41%)
Mar 08, 2017 7.200 7.490 7.050 7.260 118,666 +0.14(+1.97%)
Mar 07, 2017 7.780 7.780 7.010 7.120 211,490 -0.59(-7.65%)
Mar 06, 2017 8.500 8.500 7.690 7.710 203,889 -0.76(-8.97%)
Mar 03, 2017 8.780 8.780 8.370 8.470 194,645 -0.06(-0.70%)
Mar 02, 2017 8.600 9.420 8.380 8.530 468,496 +0.08(+0.95%)
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.