Clearside Biomedi (NQ: CLSD )

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.040 1.045 0.9900 1.020 558,921 -0.02(-1.92%)
Oct 30, 2024 1.040 1.080 1.030 1.040 252,866 -0.01(-0.95%)
Oct 29, 2024 1.100 1.106 1.040 1.050 333,931 -0.05(-4.55%)
Oct 28, 2024 1.100 1.125 1.070 1.100 272,889 +0.00(+0.00%)
Oct 25, 2024 1.110 1.120 1.060 1.100 390,032 +0.00(+0.00%)
Oct 24, 2024 1.140 1.170 1.070 1.100 528,369 -0.03(-3.08%)
Oct 23, 2024 1.200 1.200 1.110 1.135 371,586 -0.05(-4.22%)
Oct 22, 2024 1.320 1.320 1.160 1.185 531,594 -0.14(-10.23%)
Oct 21, 2024 1.140 1.320 1.140 1.320 2,218,625 +0.17(+14.78%)
Oct 18, 2024 1.110 1.168 1.110 1.150 252,045 +0.00(+0.00%)
Oct 17, 2024 1.110 1.166 1.096 1.150 472,582 +0.03(+2.68%)
Oct 16, 2024 1.130 1.140 1.050 1.120 768,737 +0.01(+0.90%)
Oct 15, 2024 1.160 1.178 1.110 1.110 708,818 -0.08(-6.72%)
Oct 14, 2024 1.230 1.240 1.100 1.190 1,118,241 -0.05(-4.03%)
Oct 11, 2024 1.330 1.330 1.220 1.240 1,647,989 -0.08(-6.06%)
Oct 10, 2024 1.350 1.440 1.280 1.320 1,680,407 +0.01(+0.76%)
Oct 09, 2024 1.640 1.650 1.240 1.310 18,429,056 -0.17(-11.49%)
Oct 08, 2024 1.560 1.600 1.330 1.480 616,442 -0.10(-6.33%)
Oct 07, 2024 1.480 1.640 1.440 1.580 917,209 +0.13(+8.97%)
Oct 04, 2024 1.320 1.450 1.275 1.450 502,945 +0.12(+9.02%)
Oct 03, 2024 1.320 1.340 1.260 1.330 238,148 -0.01(-0.75%)
Oct 02, 2024 1.310 1.350 1.240 1.340 543,452 +0.00(+0.00%)
Oct 01, 2024 1.280 1.380 1.190 1.340 723,312 +0.07(+5.51%)
Sep 30, 2024 1.150 1.310 1.150 1.270 671,999 +0.11(+9.48%)
Sep 27, 2024 1.170 1.180 1.150 1.160 93,397 +0.02(+1.75%)
Sep 26, 2024 1.130 1.190 1.120 1.140 218,140 +0.02(+1.79%)
Sep 25, 2024 1.130 1.198 1.100 1.120 286,211 -0.02(-2.18%)
Sep 24, 2024 1.200 1.202 1.090 1.145 446,721 -0.05(-4.58%)
Sep 23, 2024 1.340 1.340 1.130 1.200 614,050 -0.11(-8.40%)
Sep 20, 2024 1.270 1.310 1.260 1.310 306,502 +0.03(+2.34%)
Sep 19, 2024 1.360 1.360 1.280 1.280 193,598 -0.02(-1.54%)
Sep 18, 2024 1.300 1.350 1.290 1.300 242,571 -0.00(-0.38%)
Sep 17, 2024 1.350 1.380 1.270 1.305 349,993 -0.01(-0.38%)
Sep 16, 2024 1.280 1.340 1.260 1.310 360,925 +0.08(+6.50%)
Sep 13, 2024 1.380 1.380 1.190 1.230 662,122 -0.12(-8.89%)
Sep 12, 2024 1.300 1.380 1.300 1.350 565,570 +0.04(+3.05%)
Sep 11, 2024 1.130 1.330 1.100 1.310 966,788 +0.18(+15.93%)
Sep 10, 2024 1.060 1.140 1.060 1.130 293,620 +0.07(+6.60%)
Sep 09, 2024 1.000 1.120 0.9700 1.060 511,711 +0.09(+9.28%)
Sep 06, 2024 0.9442 0.9967 0.9442 0.9700 219,926 +0.04(+4.59%)
Sep 05, 2024 0.9631 0.9670 0.9200 0.9274 583,288 -0.03(-3.40%)
Sep 04, 2024 1.000 1.000 0.9600 0.9600 296,161 -0.04(-4.00%)
Sep 03, 2024 1.030 1.030 0.9950 1.000 431,381 -0.01(-0.99%)
Aug 30, 2024 1.020 1.020 1.000 1.010 77,453 +0.00(+0.00%)
Aug 29, 2024 1.020 1.020 0.9800 1.010 225,515 +0.01(+1.00%)
Aug 28, 2024 1.020 1.030 0.9701 1.000 271,172 -0.01(-0.99%)
Aug 27, 2024 1.030 1.050 1.000 1.010 925,967 +0.00(+0.00%)
Aug 26, 2024 1.040 1.040 1.000 1.010 155,356 -0.01(-0.98%)
Aug 23, 2024 1.010 1.040 0.9999 1.020 214,426 +0.01(+0.99%)
Aug 22, 2024 1.030 1.040 1.000 1.010 235,717 +0.00(+0.00%)
Aug 21, 2024 1.040 1.050 1.000 1.010 333,273 +0.01(+1.00%)
Aug 20, 2024 1.000 1.040 0.9900 1.000 96,356 -0.02(-1.96%)
Aug 19, 2024 1.050 1.050 0.9900 1.020 179,017 +0.01(+0.99%)
Aug 16, 2024 1.040 1.070 0.9300 1.010 201,422 -0.04(-4.27%)
Aug 15, 2024 1.030 1.070 1.030 1.055 155,865 +0.03(+3.43%)
Aug 14, 2024 1.070 1.070 1.020 1.020 66,012 -0.04(-4.23%)
Aug 13, 2024 1.050 1.090 1.020 1.065 146,009 -0.01(-0.47%)
Aug 12, 2024 1.100 1.100 1.050 1.070 183,890 -0.02(-1.83%)
Aug 09, 2024 1.050 1.090 1.020 1.090 67,524 +0.03(+2.83%)
Aug 08, 2024 1.000 1.060 0.9730 1.060 186,170 +0.03(+2.91%)
Aug 07, 2024 1.120 1.120 1.010 1.030 275,013 -0.06(-5.50%)
Aug 06, 2024 1.090 1.120 1.060 1.090 306,277 +0.00(+0.00%)
Aug 05, 2024 1.050 1.100 1.030 1.090 163,374 -0.02(-1.80%)
Aug 02, 2024 1.100 1.140 1.100 1.110 62,793 -0.02(-1.77%)
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.