CLRB - Cellectar Biosciences, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2018 | 2.68 | 2.83 | 2.65 | 2.69 | 2.69 | 87,498 |
| Oct 19, 2018 | 2.68 | 2.76 | 2.65 | 2.69 | 2.69 | 38,800 |
| Oct 18, 2018 | 2.73 | 2.85 | 2.66 | 2.70 | 2.70 | 73,200 |
| Oct 17, 2018 | 2.74 | 2.82 | 2.70 | 2.75 | 2.75 | 33,900 |
| Oct 16, 2018 | 2.68 | 2.93 | 2.63 | 2.75 | 2.75 | 201,200 |
| Oct 15, 2018 | 2.59 | 2.69 | 2.54 | 2.69 | 2.69 | 34,500 |
| Oct 12, 2018 | 2.56 | 2.64 | 2.47 | 2.61 | 2.61 | 128,200 |
| Oct 11, 2018 | 2.51 | 2.58 | 2.47 | 2.50 | 2.50 | 61,100 |
| Oct 10, 2018 | 2.59 | 2.59 | 2.47 | 2.53 | 2.53 | 143,000 |
| Oct 09, 2018 | 2.70 | 2.70 | 2.56 | 2.61 | 2.61 | 133,800 |
| Oct 08, 2018 | 2.84 | 2.97 | 2.58 | 2.72 | 2.72 | 219,700 |
| Oct 05, 2018 | 3.10 | 3.10 | 2.63 | 2.71 | 2.71 | 316,900 |
| Oct 04, 2018 | 2.96 | 3.13 | 2.80 | 3.12 | 3.12 | 304,300 |
| Oct 03, 2018 | 3.35 | 3.65 | 2.92 | 2.98 | 2.98 | 823,500 |
| Oct 02, 2018 | 3.92 | 4.28 | 3.20 | 3.69 | 3.69 | 5,147,200 |
| Oct 01, 2018 | 3.13 | 3.40 | 3.06 | 3.29 | 3.29 | 310,000 |
| Sep 28, 2018 | 3.00 | 3.10 | 2.75 | 3.00 | 3.00 | 284,600 |
| Sep 27, 2018 | 3.17 | 3.40 | 2.78 | 3.07 | 3.07 | 440,600 |
| Sep 26, 2018 | 2.75 | 3.59 | 2.65 | 3.35 | 3.35 | 1,381,400 |
| Sep 25, 2018 | 2.73 | 2.84 | 2.64 | 2.69 | 2.69 | 249,700 |
| Sep 24, 2018 | 2.68 | 2.70 | 2.52 | 2.68 | 2.68 | 119,300 |
| Sep 21, 2018 | 2.76 | 2.84 | 2.62 | 2.70 | 2.70 | 101,800 |
| Sep 20, 2018 | 2.45 | 2.91 | 2.23 | 2.76 | 2.76 | 494,700 |
| Sep 19, 2018 | 2.26 | 2.42 | 2.24 | 2.42 | 2.42 | 144,000 |
| Sep 18, 2018 | 2.11 | 2.33 | 2.07 | 2.28 | 2.28 | 197,400 |
| Sep 17, 2018 | 2.63 | 2.68 | 2.03 | 2.22 | 2.22 | 905,200 |
| Sep 14, 2018 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | 65,200 |
| Sep 13, 2018 | 2.33 | 2.33 | 2.24 | 2.24 | 2.24 | 94,300 |
| Sep 12, 2018 | 2.37 | 2.45 | 2.24 | 2.30 | 2.30 | 122,100 |
| Sep 11, 2018 | 2.38 | 2.38 | 2.21 | 2.37 | 2.37 | 186,600 |
| Sep 10, 2018 | 2.49 | 2.55 | 2.36 | 2.38 | 2.38 | 123,300 |
| Sep 07, 2018 | 2.60 | 2.68 | 2.50 | 2.51 | 2.51 | 132,200 |
| Sep 06, 2018 | 2.69 | 2.76 | 2.58 | 2.60 | 2.60 | 92,300 |
| Sep 05, 2018 | 2.85 | 2.86 | 2.67 | 2.68 | 2.68 | 114,500 |
| Sep 04, 2018 | 3.10 | 3.10 | 2.80 | 2.85 | 2.85 | 102,600 |
| Aug 31, 2018 | 2.96 | 3.15 | 2.90 | 3.01 | 3.01 | 140,300 |
| Aug 30, 2018 | 2.89 | 3.02 | 2.88 | 2.92 | 2.92 | 131,700 |
| Aug 29, 2018 | 2.82 | 2.94 | 2.82 | 2.87 | 2.87 | 131,100 |
| Aug 28, 2018 | 2.70 | 2.90 | 2.70 | 2.82 | 2.82 | 309,600 |
| Aug 27, 2018 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | 72,700 |
| Aug 24, 2018 | 2.80 | 2.82 | 2.62 | 2.78 | 2.78 | 88,500 |
| Aug 23, 2018 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | 33,800 |
| Aug 22, 2018 | 2.76 | 2.80 | 2.69 | 2.72 | 2.72 | 85,600 |
| Aug 21, 2018 | 2.79 | 2.79 | 2.67 | 2.71 | 2.71 | 99,100 |
| Aug 20, 2018 | 3.14 | 3.14 | 2.72 | 2.80 | 2.80 | 324,000 |
| Aug 17, 2018 | 2.87 | 3.05 | 2.77 | 3.00 | 3.00 | 150,000 |
| Aug 16, 2018 | 2.66 | 2.87 | 2.66 | 2.86 | 2.86 | 74,800 |
| Aug 15, 2018 | 2.82 | 2.82 | 2.65 | 2.72 | 2.72 | 80,100 |
| Aug 14, 2018 | 2.99 | 2.99 | 2.65 | 2.79 | 2.79 | 86,200 |
| Aug 13, 2018 | 2.85 | 3.01 | 2.52 | 2.95 | 2.95 | 826,300 |
| Aug 10, 2018 | 3.07 | 3.16 | 2.75 | 2.85 | 2.85 | 228,200 |
| Aug 09, 2018 | 3.11 | 3.30 | 3.00 | 3.12 | 3.12 | 130,700 |
| Aug 08, 2018 | 3.26 | 3.26 | 3.06 | 3.13 | 3.13 | 86,800 |
| Aug 07, 2018 | 3.25 | 3.30 | 3.09 | 3.17 | 3.17 | 62,900 |
| Aug 06, 2018 | 3.25 | 3.40 | 3.15 | 3.25 | 3.25 | 122,400 |
| Aug 03, 2018 | 3.21 | 3.32 | 3.16 | 3.22 | 3.22 | 119,000 |
| Aug 02, 2018 | 3.30 | 3.35 | 3.12 | 3.19 | 3.19 | 116,900 |
| Aug 01, 2018 | 3.40 | 3.40 | 3.07 | 3.25 | 3.25 | 213,800 |
| Jul 31, 2018 | 3.40 | 3.49 | 3.15 | 3.19 | 3.19 | 227,200 |
| Jul 30, 2018 | 3.46 | 3.48 | 3.35 | 3.44 | 3.44 | 233,700 |
| Jul 27, 2018 | 3.80 | 3.80 | 3.15 | 3.35 | 3.35 | 1,346,400 |
| Jul 26, 2018 | 6.93 | 7.15 | 5.20 | 5.33 | 5.33 | 334,100 |
| Jul 25, 2018 | 6.48 | 6.58 | 5.81 | 5.96 | 5.96 | 245,000 |
| Jul 24, 2018 | 6.71 | 6.71 | 6.27 | 6.53 | 6.53 | 96,600 |
| Jul 23, 2018 | 6.64 | 6.97 | 6.51 | 6.70 | 6.70 | 61,700 |
| Jul 20, 2018 | 6.87 | 7.27 | 6.39 | 6.69 | 6.69 | 298,400 |
| Jul 19, 2018 | 6.74 | 7.35 | 5.95 | 6.26 | 6.26 | 427,400 |
| Jul 18, 2018 | 7.94 | 7.94 | 6.35 | 6.80 | 6.80 | 663,200 |
| Jul 17, 2018 | 11.20 | 12.76 | 7.16 | 7.38 | 7.38 | 2,967,200 |
| Jul 17, 2018 | 1/10 Stock Split | |||||
| Jul 16, 2018 | 6.60 | 8.20 | 6.60 | 7.50 | 7.50 | 228,700 |
| Jul 13, 2018 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 12,900 |
| Jul 12, 2018 | 7.40 | 7.70 | 7.00 | 7.20 | 7.20 | 25,300 |
| Jul 11, 2018 | 8.00 | 8.00 | 7.20 | 7.40 | 7.40 | 48,100 |
| Jul 10, 2018 | 7.30 | 8.20 | 7.00 | 7.90 | 7.90 | 125,900 |
| Jul 09, 2018 | 7.00 | 8.20 | 6.30 | 7.30 | 7.30 | 155,500 |
| Jul 06, 2018 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | 35,000 |
| Jul 05, 2018 | 6.40 | 6.90 | 5.90 | 6.10 | 6.10 | 40,200 |
| Jul 03, 2018 | 6.00 | 6.20 | 5.70 | 6.00 | 6.00 | 10,900 |
| Jul 02, 2018 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 21,800 |
| Jun 29, 2018 | 6.50 | 6.60 | 6.10 | 6.20 | 6.20 | 39,200 |
| Jun 28, 2018 | 7.10 | 7.50 | 6.10 | 6.60 | 6.60 | 48,000 |
| Jun 27, 2018 | 6.70 | 7.30 | 6.70 | 6.90 | 6.90 | 25,700 |
| Jun 26, 2018 | 7.20 | 7.20 | 6.50 | 6.70 | 6.70 | 17,300 |
| Jun 25, 2018 | 7.70 | 8.00 | 7.10 | 7.10 | 7.10 | 25,600 |
| Jun 22, 2018 | 7.60 | 8.00 | 7.50 | 7.60 | 7.60 | 26,100 |
| Jun 21, 2018 | 8.20 | 8.30 | 7.20 | 7.50 | 7.50 | 62,500 |
| Jun 20, 2018 | 8.70 | 8.90 | 8.10 | 8.30 | 8.30 | 54,600 |
| Jun 19, 2018 | 8.50 | 9.30 | 8.50 | 8.60 | 8.60 | 31,700 |
| Jun 18, 2018 | 9.00 | 9.10 | 8.40 | 8.50 | 8.50 | 60,000 |
| Jun 15, 2018 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 12,300 |
| Jun 14, 2018 | 9.30 | 9.70 | 9.20 | 9.30 | 9.30 | 11,500 |
| Jun 13, 2018 | 9.90 | 9.90 | 9.10 | 9.20 | 9.20 | 21,900 |
| Jun 12, 2018 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | 23,200 |
| Jun 11, 2018 | 10.00 | 10.40 | 9.80 | 10.10 | 10.10 | 33,800 |
| Jun 08, 2018 | 10.40 | 10.50 | 10.00 | 10.10 | 10.10 | 45,700 |
| Jun 07, 2018 | 11.90 | 12.00 | 10.20 | 10.50 | 10.50 | 229,500 |
| Jun 06, 2018 | 11.70 | 12.70 | 10.10 | 10.20 | 10.20 | 571,000 |
| Jun 05, 2018 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | 12,500 |
| Jun 04, 2018 | 9.30 | 9.50 | 9.00 | 9.10 | 9.10 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
