UK markets close in 11 minutes

Cellectar Biosciences, Inc. (CLRB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3900-0.0100 (-0.29%)
As of 09:30AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.39003.39003.39003.39003.3900238
04 Oct 20223.70003.70003.32003.40003.400023,000
03 Oct 20223.33003.43003.33003.36003.360022,800
30 Sept 20223.43003.65003.36003.36003.36005,100
29 Sept 20224.02004.02003.35003.36003.360025,000
28 Sept 20223.66004.12003.62003.64003.640019,000
27 Sept 20223.50003.68003.41003.68003.680014,100
26 Sept 20223.82003.82003.43003.51003.510024,700
23 Sept 20223.95003.95003.62003.75003.750023,300
22 Sept 20224.31004.31003.92003.92003.920023,600
21 Sept 20224.49004.49004.31004.31004.31005,300
20 Sept 20224.50004.57004.41004.51004.510014,300
19 Sept 20224.71004.71004.50004.57004.57007,100
16 Sept 20224.67004.71004.60004.71004.71004,800
15 Sept 20224.85004.85004.57004.76004.760014,700
14 Sept 20224.76004.76004.55004.57004.57006,100
13 Sept 20224.85004.95004.64004.64004.64006,400
12 Sept 20224.93004.93004.80004.86004.86004,700
09 Sept 20225.00005.00004.86004.95004.95004,500
08 Sept 20225.06005.07004.82004.93004.930015,700
07 Sept 20224.90005.15004.90005.01005.010013,500
06 Sept 20225.17005.31005.01005.09005.090014,700
02 Sept 20225.18005.30005.10005.24005.24004,200
01 Sept 20225.36005.47005.10005.20005.200023,000
31 Aug 20225.38005.67005.33005.48005.48006,900
30 Aug 20225.41005.54005.26005.36005.360029,700
29 Aug 20225.47005.70005.43005.50005.50005,900
26 Aug 20225.50005.60005.33005.33005.330012,100
25 Aug 20225.36005.48005.32005.45005.45004,800
24 Aug 20225.25005.40005.25005.32005.32007,000
23 Aug 20225.40005.42005.19005.32005.320011,500
22 Aug 20225.53005.75005.40005.50005.50008,700
19 Aug 20225.54005.79005.53005.76005.76002,200
18 Aug 20225.72005.76005.64005.68005.680023,600
17 Aug 20226.26006.42005.70005.84005.840037,200
16 Aug 20226.25006.58006.25006.37006.370018,000
15 Aug 20225.84006.76005.77006.25006.250096,200
12 Aug 20225.86005.99005.70005.88005.880040,500
11 Aug 20225.77005.90005.63005.85005.850030,000
10 Aug 20225.40005.87005.40005.87005.870023,400
09 Aug 20225.24005.54005.10005.41005.410028,900
08 Aug 20225.20005.90005.05005.30005.300062,100
05 Aug 20224.98005.25004.92005.18005.180019,800
04 Aug 20224.83005.02004.59005.00005.000084,200
03 Aug 20223.96004.83003.96004.56004.560060,200
02 Aug 20223.78003.98003.75003.95003.950020,900
01 Aug 20223.92003.92003.76003.78003.780027,500
29 Jul 20223.84004.02003.75003.92003.920021,700
28 Jul 20224.28004.52003.83003.90003.900049,500
27 Jul 20224.54004.58004.27004.28004.280026,400
26 Jul 20224.37004.66004.37004.55004.550035,300
25 Jul 20224.80004.80004.20004.43004.430084,200
22 Jul 20225.83005.83004.87004.95004.9500179,900
22 Jul 20221:10 Stock split
21 Jul 20225.80006.50005.50006.20006.200052,650
20 Jul 20224.90006.60004.90005.90005.900087,170
19 Jul 20224.30005.00004.30004.90004.900017,440
18 Jul 20225.20005.20004.10004.10004.100019,410
15 Jul 20224.60004.60004.10004.30004.300011,130
14 Jul 20224.60004.60004.40004.50004.50008,110
13 Jul 20224.30004.60004.30004.60004.60003,490
12 Jul 20224.50004.60004.20004.40004.40005,850
11 Jul 20224.50004.60004.30004.50004.50006,260
08 Jul 20224.30004.50004.30004.50004.500015,010
07 Jul 20224.00004.20003.90004.00004.00007,260
06 Jul 20224.30004.30003.90004.00004.000010,900
05 Jul 20224.10004.40004.00004.20004.20004,260
01 Jul 20224.00004.40003.90004.10004.10008,530
30 Jun 20224.20004.30004.00004.00004.000010,540
29 Jun 20224.40004.40004.10004.20004.20003,130
28 Jun 20224.50004.60004.10004.10004.10006,840
27 Jun 20224.20004.50004.20004.40004.40008,800
24 Jun 20224.50004.60004.10004.10004.100015,390
23 Jun 20224.60004.60004.20004.40004.40007,890
22 Jun 20224.20004.30004.00004.30004.30009,820
21 Jun 20224.00004.20003.90004.20004.20007,140
17 Jun 20223.60003.90003.60003.80003.80002,250
16 Jun 20223.80003.80003.40003.60003.600024,970
15 Jun 20223.80004.00003.70003.70003.70007,480
14 Jun 20223.60004.10003.50003.60003.60007,860
13 Jun 20223.90003.90003.50003.60003.600016,470
10 Jun 20224.00004.10003.90003.90003.900012,670
09 Jun 20224.30004.40004.00004.20004.20007,160
08 Jun 20224.10004.40004.10004.30004.30007,180
07 Jun 20224.00004.40003.90004.10004.100016,240
06 Jun 20224.20004.20004.10004.10004.10002,480
03 Jun 20224.20004.30004.10004.20004.20003,560
02 Jun 20224.00004.40004.00004.20004.200014,450
01 Jun 20224.10004.70004.10004.10004.100016,370
31 May 20224.70004.90004.00004.10004.100025,890
27 May 20224.00004.80003.90004.40004.40008,540
26 May 20223.90004.10003.80004.00004.000015,290
25 May 20223.50004.40003.40003.90003.900021,070
24 May 20223.60003.90003.50003.50003.500013,900
23 May 20223.80003.90003.50003.60003.600017,440
20 May 20223.80003.90003.60003.60003.60009,890
19 May 20223.70003.90003.60003.60003.600011,230
18 May 20223.70004.30003.50003.60003.60009,330
17 May 20223.80004.10003.70003.70003.700011,310
16 May 20223.80004.40003.70003.90003.900011,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...