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 (%)
Oct 31, 2023 0.7439 0.7439 0.6910 0.7246 220,942 +0.04(+5.17%)
Oct 30, 2023 0.7066 0.7499 0.6850 0.6890 40,972 -0.01(-1.71%)
Oct 27, 2023 0.6943 0.7350 0.6800 0.7010 188,567 +0.02(+3.09%)
Oct 26, 2023 0.7300 0.7352 0.6501 0.6800 112,977 -0.04(-5.28%)
Oct 25, 2023 0.7450 0.7540 0.7000 0.7179 60,481 -0.03(-4.28%)
Oct 24, 2023 0.7100 0.7500 0.7001 0.7500 62,017 +0.04(+4.90%)
Oct 23, 2023 0.7900 0.8000 0.6951 0.7150 220,850 -0.10(-12.59%)
Oct 20, 2023 0.7900 0.8298 0.7900 0.8180 67,554 +0.02(+2.25%)
Oct 19, 2023 0.8200 0.8490 0.7500 0.8000 155,621 -0.05(-5.77%)
Oct 18, 2023 0.8500 0.9000 0.8280 0.8490 146,730 -0.01(-1.32%)
Oct 17, 2023 0.9000 0.9100 0.8600 0.8604 181,012 -0.03(-3.83%)
Oct 16, 2023 0.8820 0.9200 0.8800 0.8947 82,388 +0.03(+3.91%)
Oct 13, 2023 0.8600 0.8950 0.8514 0.8610 55,998 -0.01(-1.34%)
Oct 12, 2023 0.8800 0.9000 0.8565 0.8727 73,366 -0.02(-2.42%)
Oct 11, 2023 0.9100 0.9100 0.8800 0.8943 41,634 -0.00(-0.21%)
Oct 10, 2023 0.8600 0.9000 0.8270 0.8962 200,471 +0.02(+2.86%)
Oct 09, 2023 0.8510 0.9050 0.8500 0.8713 21,830 -0.01(-1.13%)
Oct 06, 2023 0.8950 0.9050 0.8701 0.8813 88,842 -0.00(-0.34%)
Oct 05, 2023 0.8500 0.9000 0.8357 0.8843 122,429 +0.03(+4.04%)
Oct 04, 2023 0.8200 0.8700 0.8200 0.8500 53,114 +0.00(+0.09%)
Oct 03, 2023 0.8600 0.8600 0.8270 0.8492 48,026 -0.02(-2.39%)
Oct 02, 2023 0.8400 0.8700 0.8260 0.8700 115,826 +0.00(+0.01%)
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 0.9351 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%)
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.