UK markets open in 6 hours 48 minutes

Cellectar Biosciences, Inc. (CLRB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0600-0.0500 (-1.61%)
At close: 04:00PM EDT
3.0600 +0.01 (+0.33%)
After hours: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.09003.17503.00003.06003.06001,043,137
23 Apr 20243.17003.28003.11003.11003.1100899,200
22 Apr 20243.03003.23002.96003.19003.1900866,700
19 Apr 20243.03003.16003.01003.03003.0300807,000
18 Apr 20243.21003.21003.01003.04003.04001,641,700
17 Apr 20243.32003.37003.17003.21003.2100848,700
16 Apr 20243.28003.36003.23003.31003.3100761,900
15 Apr 20243.51003.54003.28003.32003.3200842,900
12 Apr 20243.69003.73003.48003.51003.5100562,100
11 Apr 20243.49003.73003.49003.71003.7100516,800
10 Apr 20243.66003.68003.45003.49003.49001,133,200
09 Apr 20243.78003.83003.68003.73003.7300596,000
08 Apr 20243.84003.84003.67003.81003.8100538,300
05 Apr 20243.72003.79003.66003.76003.7600851,400
04 Apr 20244.03004.15003.71003.72003.72001,669,000
03 Apr 20244.00004.02003.92003.98003.9800620,800
02 Apr 20243.87004.05003.75003.99003.99001,726,100
01 Apr 20244.05004.07003.82003.92003.92001,214,400
28 Mar 20243.83004.07003.79003.98003.98001,769,200
27 Mar 20243.83003.88003.53003.64003.64001,490,700
26 Mar 20243.88003.99003.78003.85003.8500668,600
25 Mar 20244.05004.17003.85003.87003.87001,364,300
22 Mar 20243.84004.13003.80004.05004.05001,187,700
21 Mar 20243.80003.96003.76003.87003.8700966,100
20 Mar 20243.80003.85003.60003.73003.73001,355,200
19 Mar 20243.58003.97003.51003.78003.78002,483,500
18 Mar 20243.51003.51003.35003.35003.3500471,700
15 Mar 20243.40003.53003.39003.48003.48001,525,500
14 Mar 20243.54003.57003.38003.38003.3800999,100
13 Mar 20243.61003.72003.54003.54003.5400483,900
12 Mar 20243.79003.79003.60003.63003.6300657,800
11 Mar 20243.99004.05003.75003.77003.7700755,500
08 Mar 20244.08004.22003.93004.00004.00001,273,800
07 Mar 20244.00004.13003.97004.07004.0700741,400
06 Mar 20244.10004.22003.98004.00004.0000968,600
05 Mar 20244.21004.34004.01004.05004.05001,076,000
04 Mar 20244.40004.45003.94004.24004.24002,971,200
01 Mar 20244.00004.20003.92004.20004.2000807,000
29 Feb 20244.00004.04003.85003.92003.9200408,400
28 Feb 20243.85004.13003.77003.94003.94001,646,700
27 Feb 20243.57003.95003.54003.88003.88001,951,500
26 Feb 20243.35003.51003.35003.49003.49001,169,400
23 Feb 20243.35003.37003.24003.34003.3400878,800
22 Feb 20243.37003.49003.34003.35003.3500555,400
21 Feb 20243.29003.35003.25003.28003.2800529,000
20 Feb 20243.43003.47003.25003.29003.29001,060,900
16 Feb 20243.58003.63003.44003.45003.4500515,900
15 Feb 20243.50003.64003.43003.59003.59001,137,700
14 Feb 20243.44003.59003.38003.50003.5000714,400
13 Feb 20243.41003.48003.33003.39003.39001,293,900
12 Feb 20243.50003.54003.42003.50003.5000915,100
09 Feb 20243.53003.59003.47003.50003.5000465,400
08 Feb 20243.51003.62003.45003.51003.5100548,200
07 Feb 20243.56003.60003.41003.53003.5300553,700
06 Feb 20243.40003.59003.40003.55003.5500524,700
05 Feb 20243.70003.70003.36003.42003.42001,948,600
02 Feb 20243.84003.96003.66003.76003.76001,153,800
01 Feb 20244.01004.01003.72003.93003.93001,298,500
31 Jan 20243.95004.24003.90003.91003.91001,630,800
30 Jan 20244.19004.38003.90003.97003.97001,269,000
29 Jan 20243.69004.28003.66004.21004.21002,871,700
26 Jan 20243.60003.81003.50003.75003.75001,615,700
25 Jan 20243.40003.59003.33003.59003.59001,184,400
24 Jan 20243.74003.74003.35003.36003.36001,896,400
23 Jan 20243.66003.76003.53003.69003.69001,158,400
22 Jan 20243.55003.89003.53003.64003.64003,094,300
19 Jan 20243.48003.61003.38003.48003.48001,190,700
18 Jan 20243.42003.57003.35003.54003.5400732,700
17 Jan 20243.69003.73003.33003.40003.40002,151,400
16 Jan 20243.49003.80003.41003.70003.70002,580,600
12 Jan 20243.40003.57003.33003.51003.51001,201,200
11 Jan 20243.50003.57003.23003.44003.44001,876,400
10 Jan 20243.70003.78003.30003.47003.47002,806,400
09 Jan 20243.28003.75003.26003.65003.65005,057,300
08 Jan 20243.12003.59002.92003.20003.200031,005,100
05 Jan 20242.91002.91002.55002.71002.71002,191,700
04 Jan 20242.89003.06002.78002.83002.83001,454,700
03 Jan 20242.95003.13002.80002.83002.83001,914,200
02 Jan 20242.89003.20002.78002.86002.86002,324,800
29 Dec 20232.62002.84002.55002.77002.7700833,900
28 Dec 20232.72002.74002.46002.49002.4900708,400
27 Dec 20232.61002.69002.56002.60002.6000210,400
26 Dec 20232.76002.76002.58002.61002.6100461,200
22 Dec 20232.64002.68002.51002.58002.5800386,000
21 Dec 20232.69002.69002.50002.64002.6400582,000
20 Dec 20232.69002.69002.50002.57002.5700214,700
19 Dec 20232.68002.77002.50002.60002.6000351,500
18 Dec 20232.69002.69002.50002.53002.5300160,600
15 Dec 20232.78002.78002.57002.65002.6500225,100
14 Dec 20232.81002.84002.65002.65002.6500219,600
13 Dec 20232.63002.90002.63002.75002.7500555,200
12 Dec 20232.52002.66002.43002.62002.6200212,600
11 Dec 20232.66002.66002.42002.58002.5800236,500
08 Dec 20232.51002.65002.45002.65002.6500309,200
07 Dec 20232.50002.57002.40002.51002.5100149,500
06 Dec 20232.55002.62002.45002.55002.5500110,900
05 Dec 20232.51002.64002.44002.55002.5500123,300
04 Dec 20232.56002.58002.40002.50002.5000120,700
01 Dec 20232.47002.59002.39002.57002.5700271,300
30 Nov 20232.21002.54002.21002.47002.4700349,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...