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 (%)
Jun 30, 2023 1.180 1.200 1.100 1.120 233,749 -0.05(-4.27%)
Jun 29, 2023 1.260 1.260 1.170 1.170 107,967 -0.06(-4.88%)
Jun 28, 2023 1.200 1.258 1.200 1.230 60,093 +0.01(+0.82%)
Jun 27, 2023 1.220 1.260 1.199 1.220 96,053 -0.02(-1.61%)
Jun 26, 2023 1.290 1.290 1.160 1.240 148,456 -0.01(-0.80%)
Jun 23, 2023 1.280 1.330 1.200 1.250 68,872 -0.06(-4.58%)
Jun 22, 2023 1.320 1.350 1.290 1.310 63,195 -0.02(-1.50%)
Jun 21, 2023 1.300 1.360 1.250 1.330 137,466 +0.00(+0.00%)
Jun 20, 2023 1.520 1.540 1.330 1.330 165,409 -0.15(-10.14%)
Jun 16, 2023 1.480 1.500 1.430 1.480 186,964 +0.08(+5.71%)
Jun 15, 2023 1.380 1.470 1.320 1.400 317,253 +0.29(+26.13%)
May 08, 2023 1.020 1.130 1.010 1.110 164,617 +0.10(+9.90%)
May 05, 2023 1.000 1.040 0.9705 1.010 160,896 +0.04(+4.07%)
May 04, 2023 1.000 1.010 0.9530 0.9705 65,809 -0.02(-2.48%)
May 03, 2023 0.9786 1.010 0.9520 0.9952 73,400 +0.02(+1.56%)
May 02, 2023 1.000 1.010 0.9256 0.9799 123,518 -0.02(-2.01%)
May 01, 2023 0.9700 1.019 0.9654 1.000 87,260 -0.01(-0.99%)
Apr 28, 2023 1.040 1.040 0.9118 1.010 287,663 -0.01(-0.98%)
Apr 27, 2023 1.040 1.060 1.000 1.020 105,326 -0.03(-3.32%)
Apr 26, 2023 1.060 1.100 1.000 1.055 81,266 -0.02(-1.40%)
Apr 25, 2023 1.090 1.100 1.020 1.070 76,549 -0.03(-2.73%)
Apr 24, 2023 1.060 1.110 1.050 1.100 78,733 +0.04(+3.77%)
Apr 21, 2023 1.120 1.150 1.050 1.060 137,152 -0.06(-5.36%)
Apr 20, 2023 1.120 1.160 1.110 1.120 158,380 -0.03(-2.61%)
Apr 19, 2023 1.130 1.150 1.090 1.150 111,296 +0.03(+2.68%)
Apr 18, 2023 1.110 1.170 1.080 1.120 60,933 +0.03(+2.75%)
Apr 17, 2023 1.100 1.120 1.080 1.090 69,755 -0.01(-0.91%)
Apr 14, 2023 1.100 1.138 1.080 1.100 126,319 -0.06(-5.17%)
Apr 13, 2023 1.110 1.180 1.110 1.160 50,425 +0.05(+4.50%)
Apr 12, 2023 1.250 1.250 1.100 1.110 503,314 -0.13(-10.48%)
Apr 11, 2023 1.220 1.250 1.200 1.240 29,211 +0.00(+0.00%)
Apr 10, 2023 1.210 1.250 1.111 1.240 180,945 +0.00(+0.00%)
Apr 06, 2023 1.290 1.390 1.200 1.240 194,856 +0.01(+0.81%)
Apr 05, 2023 1.300 1.390 1.200 1.230 572,004 -0.12(-8.89%)
Apr 04, 2023 1.120 1.480 1.100 1.350 2,332,383 +0.28(+26.17%)
Apr 03, 2023 1.040 1.090 1.030 1.070 81,074 +0.03(+2.88%)
Mar 31, 2023 0.9800 1.050 0.9800 1.040 189,921 +0.08(+8.67%)
Mar 30, 2023 0.9623 0.9839 0.9474 0.9570 87,361 -0.00(-0.31%)
Mar 29, 2023 0.9000 1.005 0.9024 0.9600 128,449 +0.03(+3.24%)
Mar 28, 2023 0.9374 0.9921 0.9000 0.9299 152,967 -0.02(-2.12%)
Mar 27, 2023 0.9800 0.9980 0.9500 0.9500 110,504 -0.02(-2.06%)
Mar 24, 2023 1.010 1.020 0.9700 0.9700 67,906 -0.05(-4.90%)
Mar 23, 2023 1.010 1.030 0.9800 1.020 68,447 +0.01(+0.99%)
Mar 22, 2023 1.020 1.040 0.9800 1.010 50,968 -0.01(-0.98%)
Mar 21, 2023 0.9600 1.050 0.9600 1.020 95,455 +0.05(+4.94%)
Mar 20, 2023 1.030 1.030 0.9720 0.9720 132,996 -0.07(-6.54%)
Mar 17, 2023 0.9800 1.060 0.9700 1.040 210,120 +0.08(+8.45%)
Mar 16, 2023 1.000 1.040 0.9300 0.9590 282,543 -0.02(-2.14%)
Mar 15, 2023 1.070 1.070 0.9800 0.9800 168,112 -0.05(-4.85%)
Mar 14, 2023 1.110 1.130 1.000 1.030 331,736 -0.02(-1.90%)
Mar 13, 2023 1.080 1.160 1.040 1.050 281,393 -0.03(-2.78%)
Mar 10, 2023 1.230 1.308 1.060 1.080 501,055 -0.11(-9.24%)
Mar 09, 2023 1.230 1.240 1.150 1.190 203,749 -0.04(-3.25%)
Mar 08, 2023 1.290 1.304 1.210 1.230 95,294 -0.05(-3.91%)
Mar 07, 2023 1.310 1.310 1.250 1.280 56,455 -0.02(-1.54%)
Mar 06, 2023 1.240 1.330 1.240 1.300 121,246 +0.03(+2.36%)
Mar 03, 2023 1.190 1.280 1.170 1.270 117,835 +0.10(+8.55%)
Mar 02, 2023 1.210 1.210 1.170 1.170 195,608 -0.04(-2.90%)
Mar 01, 2023 1.250 1.250 1.200 1.205 66,649 -0.03(-2.82%)
Feb 28, 2023 1.230 1.300 1.220 1.240 79,135 +0.02(+1.64%)
Feb 27, 2023 1.270 1.290 1.190 1.220 96,419 -0.03(-2.40%)
Feb 24, 2023 1.260 1.288 1.190 1.250 190,110 -0.01(-0.79%)
Feb 23, 2023 1.320 1.370 1.250 1.260 133,117 -0.07(-5.26%)
Feb 22, 2023 1.380 1.420 1.330 1.330 58,977 -0.04(-2.92%)
Feb 21, 2023 1.420 1.420 1.330 1.370 153,612 -0.01(-0.72%)
Feb 17, 2023 1.370 1.400 1.340 1.380 139,759 +0.02(+1.47%)
Feb 16, 2023 1.340 1.410 1.327 1.360 109,070 +0.02(+1.49%)
Feb 15, 2023 1.320 1.370 1.320 1.340 141,961 +0.02(+1.52%)
Feb 14, 2023 1.320 1.380 1.310 1.320 122,530 -0.02(-1.49%)
Feb 13, 2023 1.310 1.370 1.310 1.340 151,106 +0.02(+1.52%)
Feb 10, 2023 1.360 1.370 1.320 1.320 97,751 -0.04(-2.94%)
Feb 09, 2023 1.420 1.480 1.330 1.360 167,496 -0.06(-4.23%)
Feb 08, 2023 1.500 1.500 1.370 1.420 206,334 -0.06(-4.05%)
Feb 07, 2023 1.380 1.560 1.380 1.480 321,768 +0.01(+0.68%)
Feb 06, 2023 1.610 1.670 1.440 1.470 394,635 -0.04(-2.65%)
Feb 03, 2023 1.530 1.630 1.480 1.510 411,484 +0.02(+1.34%)
Feb 02, 2023 1.680 1.850 1.440 1.490 891,500 -0.05(-3.25%)
Feb 01, 2023 1.400 1.620 1.400 1.540 386,270 +0.13(+9.22%)
Jan 31, 2023 1.370 1.420 1.331 1.410 203,755 +0.06(+4.44%)
Jan 30, 2023 1.340 1.360 1.301 1.350 71,619 +0.02(+1.50%)
Jan 27, 2023 1.330 1.387 1.305 1.330 121,755 +0.00(+0.00%)
Jan 26, 2023 1.320 1.360 1.300 1.330 91,386 +0.01(+0.76%)
Jan 25, 2023 1.420 1.460 1.282 1.320 203,554 -0.13(-8.97%)
Jan 24, 2023 1.510 1.550 1.410 1.450 113,721 -0.06(-3.97%)
Jan 23, 2023 1.520 1.569 1.495 1.510 48,279 +0.01(+0.67%)
Jan 20, 2023 1.480 1.590 1.450 1.500 95,685 +0.03(+2.04%)
Jan 19, 2023 1.660 1.660 1.450 1.470 349,324 -0.17(-10.37%)
Jan 18, 2023 1.500 1.650 1.500 1.640 130,441 +0.15(+10.07%)
Jan 17, 2023 1.600 1.620 1.460 1.490 254,831 -0.08(-5.10%)
Jan 13, 2023 1.610 1.660 1.550 1.570 146,676 -0.04(-2.48%)
Jan 12, 2023 1.610 1.630 1.520 1.610 153,793 -0.02(-1.23%)
Jan 11, 2023 1.680 1.690 1.560 1.630 189,260 -0.03(-1.81%)
Jan 10, 2023 1.590 1.710 1.570 1.660 213,784 +0.05(+3.11%)
Jan 09, 2023 1.650 1.820 1.580 1.610 442,517 -0.03(-1.83%)
Jan 06, 2023 1.420 1.650 1.420 1.640 446,880 +0.21(+14.69%)
Jan 05, 2023 1.530 1.580 1.410 1.430 431,197 -0.05(-3.38%)
Jan 04, 2023 1.250 1.480 1.220 1.480 501,031 +0.26(+21.81%)
Jan 03, 2023 1.100 1.220 1.090 1.215 356,949 +0.09(+8.48%)
Dec 30, 2022 1.090 1.160 1.070 1.120 305,643 +0.03(+2.75%)
Dec 29, 2022 1.050 1.110 1.040 1.090 290,085 +0.04(+3.81%)
Dec 28, 2022 1.120 1.120 1.050 1.050 208,112 -0.06(-5.41%)
Dec 27, 2022 1.160 1.170 1.100 1.110 393,793 -0.03(-2.63%)
Dec 23, 2022 1.100 1.150 1.050 1.140 468,893 +0.06(+5.56%)
Dec 22, 2022 1.000 1.130 0.9975 1.080 1,247,477 +0.08(+8.00%)
Dec 21, 2022 1.030 1.040 0.9800 1.000 467,979 -0.02(-1.96%)
Dec 20, 2022 1.060 1.130 1.020 1.020 196,391 -0.05(-4.67%)
Dec 19, 2022 1.130 1.150 1.050 1.070 160,722 -0.03(-2.73%)
Dec 16, 2022 1.160 1.200 1.080 1.100 650,461 -0.11(-9.09%)
Dec 15, 2022 1.150 1.210 1.140 1.210 102,241 +0.04(+3.42%)
Dec 14, 2022 1.250 1.272 1.120 1.170 190,183 -0.08(-6.40%)
Dec 13, 2022 1.180 1.280 1.180 1.250 142,633 +0.05(+4.17%)
Dec 12, 2022 1.140 1.210 1.100 1.200 84,847 +0.06(+5.26%)
Dec 09, 2022 1.160 1.160 1.140 1.140 69,464 -0.04(-3.39%)
Dec 08, 2022 1.180 1.220 1.120 1.180 107,728 +0.03(+2.61%)
Dec 07, 2022 1.190 1.190 1.120 1.150 70,626 -0.01(-0.86%)
Dec 06, 2022 1.130 1.170 1.080 1.160 307,755 +0.02(+1.75%)
Dec 05, 2022 1.200 1.205 1.095 1.140 235,816 -0.06(-5.00%)
Dec 02, 2022 1.160 1.205 1.160 1.200 63,460 +0.02(+1.69%)
Dec 01, 2022 1.240 1.240 1.140 1.180 91,524 -0.03(-2.48%)
Nov 30, 2022 1.130 1.210 1.130 1.210 77,654 +0.09(+8.04%)
Nov 29, 2022 1.120 1.150 1.120 1.120 73,792 +0.01(+0.90%)
Nov 28, 2022 1.160 1.180 1.110 1.110 105,460 -0.07(-5.93%)
Nov 25, 2022 1.200 1.200 1.140 1.180 78,576 +0.00(+0.00%)
Nov 23, 2022 1.140 1.190 1.111 1.180 278,694 +0.04(+3.51%)
Nov 22, 2022 1.110 1.220 1.110 1.140 264,435 +0.00(+0.00%)
Nov 21, 2022 1.250 1.270 1.140 1.140 272,038 -0.07(-5.79%)
Nov 18, 2022 1.360 1.360 1.190 1.210 315,048 -0.14(-10.37%)
Nov 17, 2022 1.370 1.370 1.250 1.350 176,434 +0.00(+0.00%)
Nov 16, 2022 1.420 1.440 1.320 1.350 111,342 -0.06(-4.26%)
Nov 15, 2022 1.440 1.520 1.350 1.410 283,619 +0.04(+2.92%)
Nov 14, 2022 1.400 1.610 1.300 1.370 552,269 +0.04(+3.01%)
Nov 11, 2022 1.370 1.370 1.230 1.330 345,853 +0.01(+0.76%)
Nov 10, 2022 1.410 1.430 1.250 1.320 1,776,490 +0.04(+3.13%)
Nov 09, 2022 1.300 1.580 1.200 1.280 1,224,441 -0.12(-8.57%)
Nov 08, 2022 1.500 1.500 1.340 1.400 166,371 -0.07(-4.76%)
Nov 07, 2022 1.540 1.540 1.410 1.470 116,722 -0.02(-1.34%)
Nov 04, 2022 1.460 1.540 1.390 1.490 270,132 +0.03(+2.05%)
Nov 03, 2022 1.360 1.520 1.360 1.460 259,667 +0.11(+8.15%)
Nov 02, 2022 1.250 1.380 1.230 1.350 222,080 +0.14(+11.57%)
Nov 01, 2022 1.170 1.230 1.130 1.210 112,658 +0.07(+6.14%)
Oct 31, 2022 1.160 1.170 1.110 1.140 67,383 +0.00(+0.00%)
Oct 28, 2022 1.070 1.140 1.070 1.140 67,228 +0.07(+6.54%)
Oct 27, 2022 1.060 1.160 1.040 1.070 101,192 +0.01(+0.94%)
Oct 26, 2022 1.070 1.100 1.040 1.060 76,617 -0.01(-0.93%)
Oct 25, 2022 1.040 1.090 1.040 1.070 26,905 +0.02(+1.90%)
Oct 24, 2022 1.060 1.060 1.020 1.050 69,944 -0.01(-0.94%)
Oct 21, 2022 1.080 1.110 1.050 1.060 92,428 -0.04(-3.64%)
Oct 20, 2022 1.110 1.140 1.100 1.100 29,135 +0.00(+0.00%)
Oct 19, 2022 1.170 1.190 1.100 1.100 99,185 -0.08(-6.78%)
Oct 18, 2022 1.190 1.240 1.170 1.180 50,445 -0.01(-0.84%)
Oct 17, 2022 1.130 1.210 1.130 1.190 74,376 +0.05(+4.39%)
Oct 14, 2022 1.230 1.260 1.110 1.140 113,984 -0.08(-6.56%)
Oct 13, 2022 1.190 1.260 1.150 1.220 91,155 +0.01(+0.83%)
Oct 12, 2022 1.150 1.210 1.110 1.210 345,495 +0.05(+4.31%)
Oct 11, 2022 1.320 1.318 1.140 1.160 92,855 -0.13(-10.08%)
Oct 10, 2022 1.340 1.340 1.280 1.290 73,056 -0.05(-3.73%)
Oct 07, 2022 1.350 1.370 1.340 1.340 75,397 -0.01(-0.74%)
Oct 06, 2022 1.380 1.380 1.350 1.350 77,359 -0.02(-1.46%)
Oct 05, 2022 1.360 1.420 1.350 1.370 90,546 +0.00(+0.00%)
Oct 04, 2022 1.220 1.410 1.210 1.370 182,422 +0.17(+14.17%)
Oct 03, 2022 1.140 1.200 1.120 1.200 77,043 +0.07(+6.19%)
Sep 30, 2022 1.000 1.160 1.000 1.130 129,828 +0.05(+4.63%)
Sep 29, 2022 1.080 1.105 1.050 1.080 32,376 +0.00(+0.00%)
Sep 28, 2022 1.100 1.100 1.060 1.080 49,928 -0.01(-0.92%)
Sep 27, 2022 1.130 1.130 1.050 1.090 105,111 +0.01(+0.93%)
Sep 26, 2022 1.120 1.130 1.060 1.080 139,738 -0.05(-4.42%)
Sep 23, 2022 1.120 1.130 1.120 1.130 156,224 +0.00(+0.00%)
Sep 22, 2022 1.130 1.140 1.030 1.130 293,207 -0.02(-1.74%)
Sep 21, 2022 1.190 1.192 1.110 1.150 158,730 -0.06(-4.96%)
Sep 20, 2022 1.210 1.233 1.180 1.210 87,756 -0.02(-1.63%)
Sep 19, 2022 1.270 1.270 1.170 1.230 138,476 -0.07(-5.38%)
Sep 16, 2022 1.330 1.380 1.270 1.300 189,010 -0.02(-1.52%)
Sep 15, 2022 1.320 1.360 1.300 1.320 47,499 +0.01(+0.76%)
Sep 14, 2022 1.330 1.340 1.300 1.310 102,767 -0.01(-0.76%)
Sep 13, 2022 1.360 1.360 1.300 1.320 53,339 -0.04(-2.94%)
Sep 12, 2022 1.320 1.380 1.320 1.360 100,242 +0.02(+1.49%)
Sep 09, 2022 1.310 1.340 1.290 1.340 196,552 +0.03(+2.29%)
Sep 08, 2022 1.380 1.390 1.300 1.310 154,931 -0.07(-5.07%)
Sep 07, 2022 1.360 1.380 1.330 1.380 33,310 +0.05(+3.76%)
Sep 06, 2022 1.330 1.360 1.320 1.330 236,004 -0.03(-2.21%)
Sep 02, 2022 1.420 1.420 1.330 1.360 67,570 -0.01(-0.73%)
Sep 01, 2022 1.370 1.370 1.310 1.370 171,635 +0.00(+0.00%)
Aug 31, 2022 1.350 1.380 1.330 1.370 84,488 +0.02(+1.48%)
Aug 30, 2022 1.360 1.400 1.330 1.350 146,695 +0.00(+0.00%)
Aug 29, 2022 1.360 1.380 1.340 1.350 69,116 -0.04(-2.88%)
Aug 26, 2022 1.470 1.470 1.350 1.390 116,724 -0.07(-4.79%)
Aug 25, 2022 1.510 1.600 1.440 1.460 140,665 -0.01(-0.68%)
Aug 24, 2022 1.480 1.505 1.440 1.470 80,617 -0.02(-1.34%)
Aug 23, 2022 1.390 1.520 1.370 1.490 128,925 +0.10(+7.19%)
Aug 22, 2022 1.380 1.430 1.330 1.390 317,886 -0.03(-2.11%)
Aug 19, 2022 1.460 1.580 1.420 1.420 470,526 -0.08(-5.33%)
Aug 18, 2022 1.490 1.540 1.480 1.500 137,615 +0.00(+0.00%)
Aug 17, 2022 1.530 1.560 1.470 1.500 103,972 -0.03(-1.96%)
Aug 16, 2022 1.530 1.570 1.500 1.530 131,248 -0.01(-0.65%)
Aug 15, 2022 1.540 1.600 1.510 1.540 94,632 -0.05(-3.14%)
Aug 12, 2022 1.570 1.610 1.560 1.590 103,460 +0.04(+2.58%)
Aug 11, 2022 1.630 1.670 1.540 1.550 136,003 -0.07(-4.32%)
Aug 10, 2022 1.650 1.650 1.530 1.620 185,409 +0.01(+0.62%)
Aug 09, 2022 1.800 1.830 1.500 1.610 314,555 -0.03(-1.83%)
Aug 08, 2022 1.710 1.730 1.610 1.640 308,189 -0.03(-1.80%)
Aug 05, 2022 1.580 1.730 1.540 1.670 121,209 +0.09(+5.70%)
Aug 04, 2022 1.510 1.623 1.510 1.580 88,324 +0.08(+5.33%)
Aug 03, 2022 1.510 1.540 1.470 1.500 87,683 +0.00(+0.00%)
Aug 02, 2022 1.470 1.550 1.450 1.500 82,242 +0.03(+2.04%)
Aug 01, 2022 1.540 1.620 1.460 1.470 65,151 -0.07(-4.55%)
Jul 29, 2022 1.500 1.540 1.440 1.540 62,187 +0.04(+2.67%)
Jul 28, 2022 1.660 1.660 1.480 1.500 157,541 -0.15(-9.09%)
Jul 27, 2022 1.630 1.669 1.590 1.650 52,607 +0.03(+1.85%)
Jul 26, 2022 1.550 1.680 1.550 1.620 95,123 +0.05(+3.18%)
Jul 25, 2022 1.700 1.700 1.520 1.570 121,055 -0.06(-3.68%)
Jul 22, 2022 1.850 1.850 1.610 1.630 135,918 -0.20(-10.93%)
Jul 21, 2022 1.830 1.830 1.760 1.830 19,210 +0.01(+0.55%)
Jul 20, 2022 1.730 1.825 1.730 1.820 85,945 +0.12(+7.06%)
Jul 19, 2022 1.780 1.855 1.660 1.700 250,432 -0.07(-3.95%)
Jul 18, 2022 1.830 1.840 1.770 1.770 163,784 -0.04(-2.21%)
Jul 15, 2022 1.780 1.820 1.740 1.810 117,788 +0.04(+2.26%)
Jul 14, 2022 1.730 1.810 1.730 1.770 141,606 +0.02(+1.14%)
Jul 13, 2022 1.720 1.750 1.660 1.750 228,751 +0.03(+1.74%)
Jul 12, 2022 1.690 1.720 1.620 1.720 78,068 +0.03(+1.78%)
Jul 11, 2022 1.780 1.833 1.610 1.690 152,834 -0.04(-2.31%)
Jul 08, 2022 1.530 1.730 1.530 1.730 154,197 +0.21(+13.82%)
Jul 07, 2022 1.440 1.540 1.430 1.520 142,534 +0.11(+7.80%)
Jul 06, 2022 1.460 1.520 1.370 1.410 111,027 -0.06(-4.08%)
Jul 05, 2022 1.460 1.509 1.435 1.470 75,258 +0.00(+0.00%)
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.