Clearside Biomedi (NQ: CLSD )

3.950 USD -0.090 (-2.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.970 4.125 3.780 3.950 190,816 -0.09(-2.23%)
Nov 24, 2021 3.800 4.120 3.650 4.040 462,536 +0.28(+7.45%)
Nov 23, 2021 3.910 3.922 3.630 3.760 739,653 -0.13(-3.34%)
Nov 22, 2021 4.370 4.400 3.845 3.890 1,781,056 -0.48(-10.98%)
Nov 19, 2021 4.500 4.605 4.350 4.370 278,606 -0.12(-2.67%)
Nov 18, 2021 4.590 4.500 4.430 4.490 454,147 -0.09(-1.97%)
Nov 17, 2021 4.640 4.710 4.510 4.580 329,156 -0.09(-1.93%)
Nov 16, 2021 4.750 4.830 4.500 4.670 500,775 -0.16(-3.31%)
Nov 15, 2021 4.970 4.970 4.780 4.830 203,099 -0.06(-1.23%)
Nov 12, 2021 4.910 4.980 4.800 4.890 276,821 +0.00(+0.00%)
Nov 11, 2021 4.950 5.170 4.730 4.890 449,150 -0.06(-1.21%)
Nov 10, 2021 5.010 4.950 341,412 -0.16(-3.13%)
Nov 09, 2021 5.160 5.170 4.950 5.110 221,513 -0.01(-0.20%)
Nov 08, 2021 5.260 5.350 5.020 5.120 314,287 -0.15(-2.85%)
Nov 05, 2021 5.330 5.350 5.145 5.270 251,538 -0.08(-1.50%)
Nov 04, 2021 5.370 5.410 5.250 5.350 182,952 -0.03(-0.56%)
Nov 03, 2021 5.460 5.510 5.172 5.380 325,004 -0.02(-0.37%)
Nov 02, 2021 5.550 5.580 5.271 5.400 278,478 -0.09(-1.64%)
Nov 01, 2021 5.400 5.630 5.460 5.490 290,362 +0.03(+0.55%)
Oct 29, 2021 5.370 5.500 5.330 5.460 462,222 +0.07(+1.30%)
Oct 28, 2021 5.240 5.550 5.220 5.390 452,392 +0.13(+2.47%)
Oct 27, 2021 5.240 5.397 5.160 5.260 297,011 -0.01(-0.19%)
Oct 26, 2021 5.750 5.270 835,741 -0.32(-5.72%)
Oct 25, 2021 5.640 6.120 5.140 5.590 2,900,478 -0.12(-2.10%)
Oct 22, 2021 5.520 5.760 5.340 5.710 408,840 +0.11(+1.96%)
Oct 21, 2021 5.730 5.785 5.530 5.600 474,448 -0.09(-1.58%)
Oct 20, 2021 5.670 5.870 5.560 5.690 281,504 +0.03(+0.53%)
Oct 19, 2021 5.540 5.710 5.380 5.660 407,816 +0.16(+2.91%)
Oct 18, 2021 5.650 5.700 5.350 5.500 524,021 -0.14(-2.48%)
Oct 15, 2021 5.760 5.798 5.560 5.640 225,078 -0.08(-1.40%)
Oct 14, 2021 5.660 5.820 5.570 5.720 290,436 +0.07(+1.24%)
Oct 13, 2021 5.640 5.723 5.440 5.650 461,666 +0.05(+0.89%)
Oct 12, 2021 5.210 5.730 5.190 5.600 621,457 +0.43(+8.32%)
Oct 11, 2021 5.190 5.340 5.080 5.170 335,919 +0.07(+1.37%)
Oct 08, 2021 5.050 5.200 4.840 5.100 322,745 +0.12(+2.41%)
Oct 07, 2021 4.990 5.234 4.950 4.980 508,477 +0.07(+1.43%)
Oct 06, 2021 5.000 5.180 4.890 4.910 411,123 -0.17(-3.35%)
Oct 05, 2021 5.080 5.210 5.000 5.080 387,452 +0.11(+2.21%)
Oct 04, 2021 5.650 5.650 4.820 4.970 1,076,888 -0.73(-12.81%)
Oct 01, 2021 6.020 6.220 5.650 5.700 614,445 -0.30(-5.00%)
Sep 30, 2021 5.930 6.250 5.900 6.000 769,069 +0.12(+2.04%)
Sep 29, 2021 6.180 6.250 5.800 5.880 489,814 -0.19(-3.13%)
Sep 28, 2021 6.350 6.390 6.060 6.070 520,830 -0.33(-5.16%)
Sep 27, 2021 6.880 6.980 6.370 6.400 703,557 -0.44(-6.43%)
Sep 24, 2021 6.780 7.300 6.700 6.840 709,011 -0.06(-0.87%)
Sep 23, 2021 6.800 6.950 6.650 6.900 477,238 +0.14(+2.07%)
Sep 22, 2021 6.580 6.790 6.470 6.760 360,332 +0.25(+3.84%)
Sep 21, 2021 6.340 6.659 6.340 6.510 409,226 +0.16(+2.52%)
Sep 20, 2021 6.500 6.590 6.277 6.350 389,031 -0.42(-6.20%)
Sep 17, 2021 6.470 6.840 6.290 6.770 378,828 +0.27(+4.15%)
Sep 16, 2021 6.500 6.549 6.290 6.500 346,709 -0.07(-1.07%)
Sep 15, 2021 6.810 6.880 6.390 6.570 464,996 -0.25(-3.67%)
Sep 14, 2021 6.750 7.340 6.700 6.820 643,875 +0.02(+0.29%)
Sep 13, 2021 6.620 6.939 6.525 6.800 504,669 +0.20(+3.03%)
Sep 10, 2021 6.750 6.830 6.370 6.600 287,586 -0.13(-1.93%)
Sep 09, 2021 6.580 6.859 6.450 6.730 389,612 +0.17(+2.59%)
Sep 08, 2021 6.390 6.680 6.290 6.560 383,229 -0.04(-0.61%)
Sep 07, 2021 6.540 6.740 6.420 6.600 401,317 +0.00(+0.00%)
Sep 03, 2021 6.930 6.960 6.420 6.600 467,641 -0.33(-4.76%)
Sep 02, 2021 6.511 6.960 6.502 6.930 592,327 +0.22(+3.28%)
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.