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

Clearside Biomedi (NQ: CLSD )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 6, 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 (%)
Oct 31, 2018 5.650 5.740 5.340 5.420 253,524 -0.09(-1.63%)
Oct 30, 2018 5.110 5.630 5.110 5.510 181,638 +0.42(+8.25%)
Oct 29, 2018 5.770 6.040 5.070 5.090 209,092 -0.66(-11.48%)
Oct 26, 2018 5.640 5.830 5.170 5.750 312,300 -0.03(-0.52%)
Oct 25, 2018 5.180 6.040 5.090 5.780 444,942 +0.74(+14.68%)
Oct 24, 2018 5.330 5.360 5.030 5.040 161,723 -0.28(-5.26%)
Oct 23, 2018 5.220 5.470 5.070 5.320 121,516 +0.02(+0.38%)
Oct 22, 2018 5.470 5.470 5.220 5.300 82,088 -0.18(-3.28%)
Oct 19, 2018 5.330 5.530 5.330 5.480 116,600 +0.15(+2.81%)
Oct 18, 2018 5.430 5.620 5.310 5.330 125,105 -0.11(-2.02%)
Oct 17, 2018 5.850 5.850 5.280 5.440 601,989 -0.40(-6.85%)
Oct 16, 2018 5.640 5.900 5.580 5.840 148,240 +0.19(+3.36%)
Oct 15, 2018 5.360 5.680 5.230 5.650 161,151 +0.29(+5.41%)
Oct 12, 2018 5.700 5.790 5.350 5.360 169,400 -0.22(-3.94%)
Oct 11, 2018 5.460 5.800 5.370 5.580 218,559 +0.08(+1.45%)
Oct 10, 2018 5.800 5.860 5.460 5.500 207,506 -0.28(-4.84%)
Oct 09, 2018 5.760 5.890 5.500 5.780 122,226 -0.02(-0.34%)
Oct 08, 2018 5.610 5.860 5.600 5.800 99,707 +0.18(+3.20%)
Oct 05, 2018 5.820 5.920 5.390 5.620 104,800 -0.17(-2.94%)
Oct 04, 2018 6.080 6.170 5.760 5.790 176,299 -0.33(-5.39%)
Oct 03, 2018 5.780 6.150 5.610 6.120 74,409 +0.37(+6.43%)
Oct 02, 2018 6.080 6.085 5.730 5.750 122,322 -0.34(-5.58%)
Oct 01, 2018 6.190 6.220 5.950 6.090 140,967 -0.06(-0.98%)
Sep 28, 2018 6.100 6.300 6.040 6.150 192,500 +0.06(+0.99%)
Sep 27, 2018 6.050 6.250 5.820 6.090 157,187 +0.06(+1.00%)
Sep 26, 2018 6.310 6.380 6.010 6.030 176,031 -0.29(-4.59%)
Sep 25, 2018 6.210 6.410 6.190 6.320 117,058 +0.14(+2.27%)
Sep 24, 2018 6.200 6.300 6.000 6.180 128,713 -0.05(-0.80%)
Sep 21, 2018 6.510 6.600 6.190 6.230 232,300 -0.29(-4.45%)
Sep 20, 2018 6.490 6.620 6.400 6.520 241,454 +0.08(+1.24%)
Sep 19, 2018 6.290 6.470 6.190 6.440 307,974 +0.15(+2.38%)
Sep 18, 2018 6.350 6.470 6.200 6.290 132,706 -0.05(-0.79%)
Sep 17, 2018 6.570 6.750 6.330 6.340 219,065 -0.24(-3.65%)
Sep 14, 2018 6.660 6.720 6.370 6.580 209,100 -0.09(-1.35%)
Sep 13, 2018 6.490 6.730 6.100 6.670 456,025 +0.45(+7.23%)
Sep 12, 2018 6.350 6.660 6.210 6.220 398,507 -0.06(-0.96%)
Sep 11, 2018 6.530 6.595 6.150 6.280 717,253 -0.27(-4.12%)
Sep 10, 2018 6.670 6.803 6.445 6.550 112,761 -0.09(-1.36%)
Sep 07, 2018 6.620 6.740 6.550 6.640 86,400 +0.02(+0.30%)
Sep 06, 2018 6.830 6.860 6.560 6.620 186,850 -0.22(-3.22%)
Sep 05, 2018 6.940 6.950 6.680 6.840 173,389 -0.03(-0.44%)
Sep 04, 2018 6.800 6.900 6.630 6.870 529,373 +0.06(+0.88%)
Aug 31, 2018 6.810 6.810 6.810 0 -0.14(-2.01%)
Aug 30, 2018 6.560 7.070 6.560 6.950 662,935 +0.40(+6.11%)
Aug 29, 2018 6.590 6.750 6.461 6.550 749,646 -0.05(-0.76%)
Aug 28, 2018 6.650 6.705 6.520 6.600 213,341 -0.04(-0.60%)
Aug 27, 2018 6.780 6.843 6.600 6.640 200,234 -0.09(-1.34%)
Aug 24, 2018 6.520 6.890 6.520 6.730 261,100 +0.21(+3.22%)
Aug 23, 2018 6.760 6.850 6.500 6.520 143,606 -0.26(-3.83%)
Aug 22, 2018 6.700 6.900 6.615 6.780 276,308 +0.00(+0.00%)
Aug 21, 2018 6.610 6.860 6.500 6.780 203,628 +0.17(+2.57%)
Aug 20, 2018 6.760 6.810 6.490 6.610 192,878 -0.16(-2.36%)
Aug 17, 2018 6.960 7.070 6.660 6.770 140,800 -0.20(-2.87%)
Aug 16, 2018 6.830 7.130 6.726 6.970 222,804 +0.18(+2.65%)
Aug 15, 2018 7.200 7.270 6.480 6.790 336,215 -0.41(-5.69%)
Aug 14, 2018 7.340 7.490 7.130 7.200 254,649 -0.09(-1.23%)
Aug 13, 2018 7.590 7.590 7.200 7.290 330,220 -0.30(-3.95%)
Aug 10, 2018 7.550 7.730 7.450 7.590 246,800 +0.03(+0.40%)
Aug 09, 2018 7.760 7.942 7.510 7.560 268,990 -0.32(-4.06%)
Aug 08, 2018 7.400 7.930 7.400 7.880 312,172 +0.45(+6.06%)
Aug 07, 2018 7.800 7.850 7.410 7.430 499,898 -0.39(-4.99%)
Aug 06, 2018 7.780 8.000 7.760 7.820 190,417 +0.01(+0.13%)
Aug 03, 2018 8.220 8.250 7.600 7.810 246,300 -0.36(-4.41%)
Aug 02, 2018 8.250 8.480 7.860 8.170 282,977 -0.08(-0.97%)
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.