Clearside Biomedi (NQ: CLSD )

1.880 USD +0.040 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 1.860 1.940 1.750 1.880 228,081 +0.04(+2.17%)
Jan 27, 2022 1.850 1.910 1.810 1.840 216,119 +0.01(+0.55%)
Jan 26, 2022 1.980 1.988 1.810 1.830 272,508 -0.10(-5.18%)
Jan 25, 2022 1.830 1.950 1.760 1.930 294,063 +0.10(+5.46%)
Jan 24, 2022 1.850 1.860 1.700 1.830 1,269,006 -0.06(-3.17%)
Jan 21, 2022 1.950 1.990 1.860 1.890 421,514 -0.08(-4.06%)
Jan 20, 2022 2.100 2.180 1.950 1.970 320,517 -0.14(-6.64%)
Jan 19, 2022 2.200 2.240 2.040 2.110 453,224 -0.08(-3.65%)
Jan 18, 2022 2.190 2.270 2.154 2.190 266,247 -0.04(-1.79%)
Jan 14, 2022 2.230 0 +0.00(+0.00%)
Jan 13, 2022 2.320 2.360 2.170 2.230 503,379 -0.10(-4.29%)
Jan 12, 2022 2.620 2.620 2.320 2.330 252,437 -0.13(-5.28%)
Jan 11, 2022 2.450 2.550 2.420 2.460 276,315 +0.02(+0.82%)
Jan 10, 2022 2.500 2.530 2.320 2.440 510,736 -0.09(-3.56%)
Jan 07, 2022 2.600 2.660 2.500 2.530 226,433 -0.06(-2.32%)
Jan 06, 2022 2.550 2.660 2.460 2.590 228,670 +0.02(+0.78%)
Jan 05, 2022 2.760 2.815 2.550 2.570 299,231 -0.18(-6.55%)
Jan 04, 2022 2.910 2.922 2.680 2.750 367,541 -0.13(-4.51%)
Jan 03, 2022 2.790 2.950 2.750 2.880 272,662 +0.13(+4.73%)
Dec 31, 2021 2.760 2.900 2.731 2.750 586,746 -0.01(-0.36%)
Dec 30, 2021 2.750 2.840 2.710 2.760 287,988 -0.02(-0.72%)
Dec 29, 2021 2.720 2.840 2.610 2.780 263,241 +0.06(+2.21%)
Dec 28, 2021 2.810 2.815 2.670 2.720 520,244 -0.08(-2.86%)
Dec 27, 2021 2.950 3.000 2.790 2.800 311,139 -0.15(-5.08%)
Dec 23, 2021 2.960 3.010 2.880 2.950 399,371 +0.02(+0.68%)
Dec 22, 2021 2.890 3.000 2.890 2.930 363,307 +0.04(+1.38%)
Dec 21, 2021 2.870 2.990 2.590 2.890 615,312 -0.01(-0.34%)
Dec 20, 2021 2.900 2.990 2.755 2.900 346,995 -0.04(-1.36%)
Dec 17, 2021 2.980 3.000 2.820 2.940 896,917 -0.04(-1.34%)
Dec 16, 2021 3.000 3.080 2.890 2.980 682,563 +0.04(+1.36%)
Dec 15, 2021 2.850 2.955 2.670 2.940 700,124 +0.10(+3.52%)
Dec 14, 2021 2.880 2.960 2.770 2.840 371,289 -0.01(-0.35%)
Dec 13, 2021 2.950 3.010 2.800 2.850 485,030 -0.07(-2.40%)
Dec 10, 2021 3.130 3.240 2.910 2.920 405,099 -0.19(-6.11%)
Dec 09, 2021 3.260 3.380 3.070 3.110 313,518 -0.15(-4.60%)
Dec 08, 2021 3.070 3.280 2.990 3.260 393,665 +0.24(+7.95%)
Dec 07, 2021 3.100 3.200 3.000 3.020 531,144 -0.01(-0.33%)
Dec 06, 2021 2.950 3.160 2.800 3.030 859,539 +0.02(+0.83%)
Dec 03, 2021 3.350 3.380 2.970 3.005 1,084,872 -0.27(-8.38%)
Dec 02, 2021 3.300 3.380 3.170 3.280 648,774 -0.05(-1.50%)
Dec 01, 2021 3.720 3.330 3.330 433,855 -0.34(-9.26%)
Nov 30, 2021 3.590 3.690 3.500 3.670 399,833 +0.06(+1.66%)
Nov 29, 2021 3.880 3.980 3.610 3.610 388,562 -0.34(-8.61%)
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%)
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.