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 (%)
Sep 29, 2023 0.8700 0.8800 0.8400 0.8699 70,780 +0.03(+3.56%)
Sep 28, 2023 0.8302 0.8899 0.8302 0.8400 78,244 -0.02(-2.33%)
Sep 27, 2023 0.8700 0.8800 0.8500 0.8600 55,250 +0.00(+0.00%)
Sep 26, 2023 0.8500 0.8700 0.8500 0.8600 56,275 +0.01(+1.18%)
Sep 25, 2023 0.8552 0.8599 0.8500 0.8500 44,528 -0.01(-1.15%)
Sep 22, 2023 0.8300 0.8600 0.8300 0.8599 41,297 +0.02(+2.92%)
Sep 21, 2023 0.8400 0.8400 0.8260 0.8355 37,791 +0.01(+0.66%)
Sep 20, 2023 0.8600 0.8562 0.8300 0.8300 33,977 -0.01(-1.75%)
Sep 19, 2023 0.8400 0.8499 0.8250 0.8448 69,285 -0.00(-0.49%)
Sep 18, 2023 0.8600 0.8600 0.8250 0.8490 65,617 +0.02(+2.91%)
Sep 15, 2023 0.8700 0.8700 0.8250 0.8250 195,042 -0.04(-4.15%)
Sep 14, 2023 0.8500 0.8718 0.8450 0.8607 105,378 +0.01(+1.26%)
Sep 13, 2023 0.8600 0.8750 0.8500 0.8500 69,697 -0.00(-0.35%)
Sep 12, 2023 0.8537 0.8999 0.8530 0.8530 106,599 -0.02(-1.95%)
Sep 11, 2023 0.9051 0.9109 0.8530 0.8700 28,072 +0.01(+1.17%)
Sep 08, 2023 0.8505 0.8799 0.8350 0.8599 63,493 +0.01(+1.16%)
Sep 07, 2023 0.8750 0.8750 0.8500 0.8500 52,129 -0.00(-0.30%)
Sep 06, 2023 0.9000 0.9006 0.8500 0.8526 179,442 -0.01(-1.14%)
Sep 05, 2023 0.9014 0.9350 0.8520 0.8624 133,586 -0.05(-5.22%)
Sep 01, 2023 0.9014 0.9450 0.9014 0.9099 43,353 -0.00(-0.01%)
Aug 31, 2023 0.9200 0.9500 0.9100 0.9100 64,748 -0.01(-1.14%)
Aug 30, 2023 0.9400 0.9500 0.9205 0.9205 65,983 +0.00(+0.05%)
Aug 29, 2023 0.9500 0.9599 0.9200 0.9200 100,286 +0.00(+0.00%)
Aug 28, 2023 0.9300 0.9600 0.9200 0.9200 113,345 -0.02(-2.13%)
Aug 25, 2023 0.9300 0.9500 0.9300 0.9400 69,558 +0.01(+1.08%)
Aug 24, 2023 0.9600 0.9600 0.9300 0.9300 72,338 -0.02(-1.70%)
Aug 23, 2023 0.9342 0.9599 0.9330 0.9461 128,426 +0.02(+1.73%)
Aug 22, 2023 0.9400 0.9650 0.9300 0.9300 110,084 -0.02(-2.13%)
Aug 21, 2023 0.9200 0.9706 0.9200 0.9502 111,076 +0.01(+1.09%)
Aug 18, 2023 0.9400 0.9600 0.9300 0.9400 100,893 +0.02(+2.17%)
Aug 17, 2023 0.9310 0.9550 0.9200 0.9200 158,027 -0.01(-1.16%)
Aug 16, 2023 0.9500 0.9900 0.9308 0.9308 173,426 -0.06(-5.98%)
Aug 15, 2023 1.060 1.060 0.9800 0.9900 534,321 -0.07(-6.60%)
Aug 14, 2023 1.020 1.089 1.020 1.060 67,074 +0.01(+0.95%)
Aug 11, 2023 1.080 1.100 1.050 1.050 55,285 -0.04(-3.67%)
Aug 10, 2023 1.140 1.140 1.020 1.090 86,940 -0.03(-2.68%)
Aug 09, 2023 1.070 1.140 1.063 1.120 135,632 +0.06(+5.66%)
Aug 08, 2023 1.080 1.090 1.050 1.060 67,429 -0.03(-2.75%)
Aug 07, 2023 1.080 1.130 1.080 1.090 51,972 -0.01(-0.91%)
Aug 04, 2023 1.110 1.130 1.100 1.100 43,955 +0.02(+1.85%)
Aug 03, 2023 1.160 1.160 1.080 1.080 69,704 -0.06(-5.26%)
Aug 02, 2023 1.120 1.150 1.110 1.140 42,633 -0.01(-0.87%)
Aug 01, 2023 1.190 1.190 1.120 1.150 36,589 -0.02(-1.71%)
Jul 31, 2023 1.240 1.250 1.100 1.170 359,508 -0.05(-4.10%)
Jul 28, 2023 1.230 1.262 1.190 1.220 53,816 +0.01(+0.83%)
Jul 27, 2023 1.240 1.240 1.190 1.210 29,191 -0.02(-1.63%)
Jul 26, 2023 1.180 1.230 1.180 1.230 41,707 +0.03(+2.50%)
Jul 25, 2023 1.190 1.220 1.150 1.200 41,539 -0.01(-0.83%)
Jul 24, 2023 1.210 1.230 1.200 1.210 55,783 -0.01(-0.82%)
Jul 21, 2023 1.250 1.250 1.200 1.220 34,234 -0.02(-1.61%)
Jul 20, 2023 1.220 1.260 1.210 1.240 51,474 +0.00(+0.00%)
Jul 19, 2023 1.230 1.280 1.200 1.240 54,370 +0.00(+0.00%)
Jul 18, 2023 1.280 1.285 1.150 1.240 297,084 -0.03(-2.36%)
Jul 17, 2023 1.200 1.300 1.120 1.270 364,540 +0.07(+5.83%)
Jul 14, 2023 1.160 1.230 1.150 1.200 141,992 +0.02(+1.69%)
Jul 13, 2023 1.190 1.190 1.090 1.180 351,250 +0.06(+5.36%)
Jul 12, 2023 1.090 1.140 1.060 1.120 277,742 +0.02(+1.82%)
Jul 11, 2023 1.060 1.120 1.060 1.100 132,216 +0.04(+3.77%)
Jul 10, 2023 1.070 1.110 1.060 1.060 142,541 -0.01(-0.93%)
Jul 07, 2023 1.050 1.090 1.040 1.070 61,554 +0.03(+2.88%)
Jul 06, 2023 1.100 1.103 1.030 1.040 193,122 -0.03(-2.80%)
Jul 05, 2023 1.130 1.130 1.070 1.070 77,781 -0.06(-5.31%)
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.