CLSD - Clearside Biomedical, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20202.40002.72002.35002.64002.6400554,400
Feb 14, 20202.76002.77002.49002.52002.52001,000,200
Feb 13, 20202.93002.99202.71302.77002.7700617,300
Feb 12, 20202.82003.07002.75002.93002.9300681,400
Feb 11, 20202.88002.97002.70002.80002.8000707,100
Feb 10, 20203.13003.13002.85002.90002.9000975,800
Feb 07, 20203.11003.32002.95003.14003.14001,034,700
Feb 06, 20203.40003.43003.11003.13003.1300868,300
Feb 05, 20203.35003.50003.24003.36003.3600852,600
Feb 04, 20203.28003.54703.21003.32003.32001,033,000
Feb 03, 20203.82004.13002.86003.18003.18003,217,000
Jan 31, 20203.55003.92003.55003.77003.77001,484,800
Jan 30, 20203.50003.78003.33003.58003.58001,613,100
Jan 29, 20203.15003.49002.92003.47003.47001,776,100
Jan 28, 20203.08003.42003.01003.14003.14002,514,900
Jan 27, 20202.75003.01002.65302.93002.9300960,300
Jan 24, 20202.76003.20002.60002.77002.77001,546,300
Jan 23, 20202.72002.77002.70002.74002.7400403,500
Jan 22, 20202.86003.05002.66002.73002.73001,672,600
Jan 21, 20202.97003.30502.70502.85002.85003,026,400
Jan 17, 20202.51002.98502.50002.84002.84002,623,900
Jan 16, 20202.40002.55002.34002.48002.4800714,300
Jan 15, 20202.46002.50002.35002.42002.4200659,400
Jan 14, 20202.08002.41002.03002.40002.4000872,200
Jan 13, 20202.10002.16001.95002.10002.10001,174,700
Jan 10, 20202.38002.59002.17002.20002.20001,689,100
Jan 09, 20202.38002.48002.25002.32002.3200880,100
Jan 08, 20202.54002.73002.19002.37002.37001,302,300
Jan 07, 20202.49002.87002.32002.49002.49003,714,100
Jan 06, 20201.80002.50001.80002.39002.39002,210,800
Jan 03, 20202.06002.16901.78201.93001.93002,646,400
Jan 02, 20202.85002.90002.01002.11002.11003,921,300
Dec 31, 20193.10003.14002.77002.90002.90001,776,000
Dec 30, 20193.11003.45003.05003.12003.12001,262,100
Dec 27, 20193.35003.40002.80003.14003.14001,736,700
Dec 26, 20193.06003.95003.06003.40003.40003,995,900
Dec 24, 20192.76003.19002.74403.06003.06001,490,400
Dec 23, 20192.52002.78002.41002.69502.69501,106,700
Dec 20, 20192.50002.69002.38002.51002.51001,401,500
Dec 19, 20192.39002.85002.38002.47002.47003,127,000
Dec 18, 20192.20002.44002.15002.36002.36001,291,800
Dec 17, 20192.20002.28001.99002.16002.16001,502,600
Dec 16, 20191.83002.28001.81002.22002.22001,928,800
Dec 13, 20191.74001.85001.73001.81001.8100480,700
Dec 12, 20191.72001.87001.72001.73001.7300793,100
Dec 11, 20191.64001.83001.60001.71001.7100749,500
Dec 10, 20191.57001.68701.54001.64001.6400809,600
Dec 09, 20191.65001.65001.52001.57001.5700590,300
Dec 06, 20191.64001.69901.61001.64001.6400235,700
Dec 05, 20191.68001.70001.54001.62001.6200605,400
Dec 04, 20191.73001.77401.63001.65001.6500664,900
Dec 03, 20191.72901.74001.59001.72001.7200653,200
Dec 02, 20191.51001.83001.50001.72001.72001,723,300
Nov 29, 20191.45001.50001.32001.44001.4400650,100
Nov 27, 20191.28001.48001.27001.44001.44001,209,200
Nov 26, 20191.27001.33001.22001.28001.2800473,200
Nov 25, 20191.17001.27001.15001.26001.2600588,000
Nov 22, 20191.05001.20001.03001.15001.1500766,000
Nov 21, 20191.02001.07000.99001.06001.0600322,800
Nov 20, 20190.98001.09900.97001.01001.0100305,300
Nov 19, 20191.03001.06000.96201.04001.0400128,600
Nov 18, 20191.03001.07601.01001.01001.0100128,600
Nov 15, 20191.06001.07001.01001.01001.0100399,700
Nov 14, 20191.11001.13001.05001.07001.0700322,800
Nov 13, 20191.10001.14001.10001.11001.1100243,600
Nov 12, 20191.16001.22001.11001.11001.1100463,400
Nov 11, 20191.14001.19001.14001.16001.1600338,600
Nov 08, 20191.11001.20001.11001.14001.1400223,300
Nov 07, 20191.10001.20001.02001.12001.1200614,500
Nov 06, 20191.25001.26601.20001.21001.2100533,900
Nov 05, 20191.31001.34001.23001.27001.2700650,900
Nov 04, 20191.27001.39001.26001.29001.2900969,200
Nov 01, 20191.30001.30001.21001.27001.27001,021,200
Oct 31, 20191.25001.33001.11001.26001.26001,745,900
Oct 30, 20191.08001.38001.06001.20001.20003,058,300
Oct 29, 20190.97001.03000.95101.02001.0200443,700
Oct 28, 20190.94000.98900.92200.97000.9700435,800
Oct 25, 20190.95000.96000.87800.93000.9300367,700
Oct 24, 20190.96000.99000.89300.91800.9180711,100
Oct 23, 20190.86001.06000.84000.94000.94003,531,200
Oct 22, 20190.80000.82800.78300.79400.7940264,500
Oct 21, 20190.78000.86500.75000.81900.8190780,000
Oct 18, 20190.84000.85000.80000.82800.8280438,000
Oct 17, 20190.84000.88000.78000.80900.8090566,000
Oct 16, 20190.80500.84000.80500.83000.8300551,300
Oct 15, 20190.76500.81900.75000.80000.8000363,100
Oct 14, 20190.79000.80000.75000.75200.7520298,600
Oct 11, 20190.73400.78000.73000.77000.7700227,900
Oct 10, 20190.73800.76000.72500.72500.7250129,100
Oct 09, 20190.75100.75500.72000.73500.7350149,200
Oct 08, 20190.75400.78000.72000.75000.7500217,800
Oct 07, 20190.75300.78000.68200.75900.7590269,200
Oct 04, 20190.72000.76500.71600.75000.7500296,300
Oct 03, 20190.65000.79000.65000.73200.73201,363,400
Oct 02, 20190.62900.72000.60000.65000.6500508,100
Oct 01, 20190.66000.66900.60000.61500.6150384,100
Sep 30, 20190.66000.70000.60800.63000.6300249,000
Sep 27, 20190.68700.71300.64000.65800.6580355,600
Sep 26, 20190.70600.71800.68000.68000.6800254,900
Sep 25, 20190.68900.73000.67400.71300.7130756,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...