Skip to main content

Clearside Biomedi (NQ: CLSD )

1.530 -0.140 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.45 12.45 9.000 9.860 4,049,973 -4.68(-32.19%)
May 30, 2018 14.29 15.33 14.18 14.54 582,284 +0.42(+2.97%)
May 29, 2018 13.30 14.17 13.22 14.12 484,498 +0.78(+5.85%)
May 25, 2018 13.34 13.34 13.34 0 -0.08(-0.60%)
May 24, 2018 13.38 13.62 13.13 13.42 281,422 +0.04(+0.30%)
May 23, 2018 13.22 13.81 13.14 13.38 265,439 +0.16(+1.21%)
May 22, 2018 13.16 13.65 13.05 13.22 324,014 +0.05(+0.38%)
May 21, 2018 13.04 13.62 12.76 13.17 445,088 +0.15(+1.15%)
May 18, 2018 13.19 13.41 12.97 13.02 418,212 -0.02(-0.15%)
May 17, 2018 12.23 13.37 12.23 13.04 563,980 +0.87(+7.15%)
May 16, 2018 12.11 12.29 12.05 12.17 262,824 +0.07(+0.58%)
May 15, 2018 11.97 12.28 11.54 12.10 202,057 +0.04(+0.33%)
May 14, 2018 11.71 12.26 11.71 12.06 257,500 +0.41(+3.52%)
May 11, 2018 11.61 11.74 11.34 11.65 256,249 +0.10(+0.82%)
May 10, 2018 12.40 12.73 11.55 11.55 319,304 -0.97(-7.78%)
May 09, 2018 11.50 12.90 10.27 12.53 582,083 +0.91(+7.83%)
May 08, 2018 11.85 11.87 11.58 11.62 217,168 -0.26(-2.19%)
May 07, 2018 12.11 12.33 11.63 11.88 209,199 -0.27(-2.22%)
May 04, 2018 12.12 12.38 11.95 12.15 305,675 +0.00(+0.00%)
May 03, 2018 12.42 12.64 12.08 12.15 353,121 -0.34(-2.72%)
May 02, 2018 12.40 12.76 12.27 12.49 273,952 +0.02(+0.16%)
May 01, 2018 12.08 12.65 11.69 12.47 506,473 +0.29(+2.38%)
Apr 30, 2018 12.10 12.56 12.10 12.18 408,255 +0.05(+0.41%)
Apr 27, 2018 12.13 12.26 11.85 12.13 344,282 +0.04(+0.33%)
Apr 26, 2018 11.43 12.38 11.40 12.09 583,852 +0.69(+6.05%)
Apr 25, 2018 11.64 11.64 11.09 11.40 328,195 -0.27(-2.31%)
Apr 24, 2018 11.30 11.71 11.10 11.67 428,701 +0.46(+4.10%)
Apr 23, 2018 11.46 11.50 11.02 11.21 289,254 -0.21(-1.84%)
Apr 20, 2018 11.36 11.60 11.05 11.42 480,786 +0.00(+0.00%)
Apr 19, 2018 11.39 11.73 11.01 11.42 476,167 +0.00(+0.00%)
Apr 18, 2018 11.52 12.19 11.14 11.42 599,129 -0.12(-1.04%)
Apr 17, 2018 10.56 11.73 10.47 11.54 828,185 +1.02(+9.70%)
Apr 16, 2018 10.66 10.66 10.06 10.52 645,881 -0.05(-0.47%)
Apr 13, 2018 10.50 10.89 10.47 10.57 298,380 +0.15(+1.44%)
Apr 12, 2018 10.60 10.67 10.35 10.42 228,433 -0.15(-1.42%)
Apr 11, 2018 10.73 11.00 10.55 10.57 306,776 -0.22(-2.04%)
Apr 10, 2018 10.59 11.03 10.52 10.79 335,820 +0.27(+2.57%)
Apr 09, 2018 10.48 10.79 10.23 10.52 428,086 +0.10(+0.96%)
Apr 06, 2018 10.25 10.68 10.20 10.42 230,305 +0.11(+1.07%)
Apr 05, 2018 10.70 11.07 10.30 10.31 234,367 -0.38(-3.55%)
Apr 04, 2018 10.14 10.80 10.14 10.69 285,578 +0.31(+2.99%)
Apr 03, 2018 10.25 10.69 10.19 10.38 467,234 +0.12(+1.17%)
Apr 02, 2018 10.64 10.79 10.13 10.26 314,705 -0.47(-4.38%)
Mar 29, 2018 10.73 10.73 10.73 0 -0.01(-0.09%)
Mar 28, 2018 10.41 10.95 10.15 10.74 496,984 +0.33(+3.17%)
Mar 27, 2018 11.89 11.95 10.22 10.41 750,069 -1.27(-10.87%)
Mar 26, 2018 11.84 12.13 11.22 11.68 412,800 -0.07(-0.60%)
Mar 23, 2018 11.96 12.16 11.60 11.75 909,605 +0.03(+0.26%)
Mar 22, 2018 12.00 12.35 11.51 11.72 921,429 -0.44(-3.62%)
Mar 21, 2018 11.85 12.50 11.70 12.16 935,835 +0.31(+2.62%)
Mar 20, 2018 11.91 12.15 11.72 11.85 552,896 -0.10(-0.84%)
Mar 19, 2018 11.71 12.45 11.65 11.95 677,952 +0.22(+1.88%)
Mar 16, 2018 11.73 12.16 11.21 11.73 929,624 -0.05(-0.42%)
Mar 15, 2018 12.03 12.19 11.41 11.78 992,411 -0.18(-1.51%)
Mar 14, 2018 12.56 13.18 11.90 11.96 1,590,369 -0.47(-3.78%)
Mar 13, 2018 12.66 12.76 12.06 12.43 1,188,458 -0.21(-1.66%)
Mar 12, 2018 13.15 13.27 12.22 12.64 1,503,961 -0.36(-2.77%)
Mar 09, 2018 13.02 13.28 12.70 13.00 1,644,081 +0.00(+0.00%)
Mar 08, 2018 13.59 14.20 12.88 13.00 5,725,845 -1.28(-8.96%)
Mar 07, 2018 15.06 14.28 5,267,007 +1.33(+10.27%)
Mar 06, 2018 10.65 13.32 10.65 12.95 8,225,890 +2.62(+25.36%)
Mar 05, 2018 11.03 13.25 10.00 10.33 14,502,579 +2.51(+32.10%)
Mar 02, 2018 6.970 7.900 6.900 7.820 339,683 +0.79(+11.24%)
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.