Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearside Biomedi
(NQ:
CLSD
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
8.720
9.050
7.840
7.850
262,614
-0.79(-9.14%)
Feb 27, 2017
8.440
8.756
8.220
8.640
366,415
+0.58(+7.20%)
Feb 24, 2017
7.700
8.150
7.100
8.060
542,889
+1.16(+16.81%)
Feb 23, 2017
7.190
7.200
6.501
6.900
193,803
-0.29(-4.03%)
Feb 22, 2017
7.570
7.600
7.100
7.190
152,043
-0.45(-5.89%)
Feb 21, 2017
7.660
7.670
7.415
7.640
168,703
-0.03(-0.39%)
Feb 17, 2017
7.670
7.670
7.670
0
+0.03(+0.39%)
Feb 16, 2017
7.700
7.980
7.370
7.640
98,851
-0.03(-0.39%)
Feb 15, 2017
7.610
7.710
7.460
7.670
120,519
+0.09(+1.19%)
Feb 14, 2017
7.520
7.650
7.360
7.580
69,894
+0.04(+0.53%)
Feb 13, 2017
7.770
8.150
7.470
7.540
86,103
-0.17(-2.20%)
Feb 10, 2017
7.600
7.815
7.450
7.710
77,761
+0.16(+2.12%)
Feb 09, 2017
7.220
7.730
7.220
7.550
134,266
+0.34(+4.72%)
Feb 08, 2017
7.020
7.250
7.000
7.210
69,019
+0.11(+1.55%)
Feb 07, 2017
7.290
7.330
7.050
7.100
145,836
-0.15(-2.07%)
Feb 06, 2017
7.580
7.590
7.210
7.250
58,767
-0.39(-5.10%)
Feb 03, 2017
7.410
7.800
7.350
7.640
191,349
+0.26(+3.52%)
Feb 02, 2017
7.440
7.440
7.180
7.380
100,856
-0.09(-1.20%)
Feb 01, 2017
7.510
7.640
7.380
7.470
93,298
+0.02(+0.27%)
Jan 31, 2017
7.240
7.690
7.220
7.450
263,632
+0.20(+2.76%)
Jan 30, 2017
7.840
7.900
7.210
7.250
148,220
-0.62(-7.88%)
Jan 27, 2017
8.090
8.110
7.720
7.870
125,901
-0.22(-2.72%)
Jan 26, 2017
8.270
8.305
8.000
8.090
157,120
-0.24(-2.88%)
Jan 25, 2017
8.030
8.390
7.960
8.330
224,174
+0.40(+5.04%)
Jan 24, 2017
7.500
8.050
7.350
7.930
168,368
+0.44(+5.87%)
Jan 23, 2017
7.640
7.680
7.260
7.490
123,070
-0.20(-2.60%)
Jan 20, 2017
8.160
8.160
7.620
7.690
146,890
-0.53(-6.45%)
Jan 19, 2017
8.650
8.650
8.010
8.220
160,287
-0.37(-4.31%)
Jan 18, 2017
8.790
8.840
8.390
8.590
174,964
-0.22(-2.50%)
Jan 17, 2017
9.220
9.220
8.680
8.810
186,676
-0.44(-4.76%)
Jan 13, 2017
9.250
9.250
9.250
0
+0.08(+0.87%)
Jan 12, 2017
9.350
9.440
9.010
9.170
242,404
-0.24(-2.55%)
Jan 11, 2017
9.680
9.920
9.080
9.410
162,834
-0.25(-2.59%)
Jan 10, 2017
9.390
9.670
9.220
9.660
225,972
+0.31(+3.32%)
Jan 09, 2017
10.20
10.35
9.280
9.350
161,547
-0.81(-7.97%)
Jan 06, 2017
10.40
10.46
10.05
10.16
157,097
+0.08(+0.79%)
Jan 05, 2017
9.870
10.13
9.510
10.08
329,578
+0.21(+2.13%)
Jan 04, 2017
9.400
10.10
9.370
9.870
315,997
+0.50(+5.34%)
Jan 03, 2017
9.020
9.430
9.000
9.370
153,726
+0.43(+4.81%)
Dec 30, 2016
8.940
8.940
8.940
0
-0.05(-0.56%)
Dec 29, 2016
9.100
9.200
8.980
8.990
115,090
-0.01(-0.11%)
Dec 28, 2016
9.070
9.115
8.900
9.000
116,341
+0.00(+0.00%)
Dec 27, 2016
9.130
9.240
8.990
9.000
119,624
-0.05(-0.55%)
Dec 23, 2016
9.050
9.050
9.050
0
-0.04(-0.44%)
Dec 22, 2016
9.000
9.190
8.990
9.090
134,313
+0.08(+0.89%)
Dec 21, 2016
9.040
9.240
8.650
9.010
239,196
+0.02(+0.22%)
Dec 20, 2016
9.260
9.400
8.910
8.990
161,415
-0.27(-2.92%)
Dec 19, 2016
9.100
9.430
8.950
9.260
252,309
+0.19(+2.09%)
Dec 16, 2016
8.950
9.430
8.900
9.070
979,634
+0.17(+1.91%)
Dec 15, 2016
8.510
9.100
8.500
8.900
269,725
+0.32(+3.73%)
Dec 14, 2016
8.560
9.100
8.510
8.580
378,621
+0.08(+0.94%)
Dec 13, 2016
8.650
8.930
8.087
8.500
716,914
-0.18(-2.07%)
Dec 12, 2016
9.090
9.400
8.600
8.680
595,106
-0.32(-3.56%)
Dec 09, 2016
8.800
9.720
8.610
9.000
3,476,083
-2.53(-21.94%)
Dec 08, 2016
13.94
14.14
11.26
11.53
379,798
-2.90(-20.10%)
Dec 07, 2016
15.02
15.05
14.24
14.43
112,055
-0.75(-4.94%)
Dec 06, 2016
14.90
15.49
14.26
15.18
115,410
+0.35(+2.36%)
Dec 05, 2016
15.64
16.13
14.22
14.83
134,371
-0.79(-5.06%)
Dec 02, 2016
15.59
17.31
15.31
15.62
106,441
+0.26(+1.69%)
Dec 01, 2016
14.52
15.90
13.90
15.36
163,053
+0.72(+4.92%)
Nov 30, 2016
17.77
18.00
14.17
14.64
417,413
-3.87(-20.91%)
Nov 29, 2016
21.57
21.57
18.46
18.51
121,153
-3.31(-15.17%)
Nov 28, 2016
21.55
22.05
20.74
21.82
114,131
+0.40(+1.87%)
Nov 25, 2016
21.79
22.97
20.84
21.42
58,036
-0.30(-1.38%)
Nov 23, 2016
21.72
21.72
21.72
0
-0.67(-2.99%)
Nov 22, 2016
23.01
23.79
22.03
22.39
75,351
-0.56(-2.44%)
Nov 21, 2016
23.05
23.15
22.56
22.95
58,492
-0.10(-0.43%)
Nov 18, 2016
21.97
24.73
21.22
23.05
81,274
+1.10(+5.01%)
Nov 17, 2016
20.84
22.18
20.06
21.95
68,509
+1.28(+6.19%)
Nov 16, 2016
20.80
21.49
20.55
20.67
52,642
-0.17(-0.82%)
Nov 15, 2016
21.22
21.75
20.62
20.84
82,640
-0.15(-0.71%)
Nov 14, 2016
19.98
21.13
19.78
20.99
58,268
+1.16(+5.85%)
Nov 11, 2016
19.08
20.00
18.84
19.83
111,848
+0.75(+3.93%)
Nov 10, 2016
17.88
19.92
17.88
19.08
116,968
+1.37(+7.74%)
Nov 09, 2016
15.15
17.73
13.93
17.71
165,788
+1.00(+5.98%)
Nov 08, 2016
16.42
16.90
15.83
16.71
141,775
+0.23(+1.40%)
Nov 07, 2016
16.36
16.90
16.01
16.48
93,685
+0.38(+2.36%)
Nov 04, 2016
14.80
16.55
14.80
16.10
117,189
+1.30(+8.78%)
Nov 03, 2016
14.54
14.89
13.65
14.80
138,962
+0.32(+2.21%)
Nov 02, 2016
18.01
18.25
14.37
14.48
141,913
-3.67(-20.22%)
Nov 01, 2016
21.80
22.31
18.08
18.15
199,383
-3.48(-16.09%)
Oct 31, 2016
20.08
21.83
19.66
21.63
186,959
+1.70(+8.53%)
Oct 28, 2016
18.88
20.16
18.88
19.93
66,265
+0.51(+2.63%)
Oct 27, 2016
19.35
20.48
19.09
19.42
128,909
-0.02(-0.10%)
Oct 26, 2016
19.75
19.75
18.87
19.44
107,943
-0.31(-1.57%)
Oct 25, 2016
20.35
20.35
19.13
19.75
183,109
+0.03(+0.15%)
Oct 24, 2016
19.09
20.28
19.06
19.72
30,709
+0.84(+4.45%)
Oct 21, 2016
19.32
19.32
18.51
18.88
84,471
-0.62(-3.18%)
Oct 20, 2016
20.68
20.68
18.97
19.50
86,166
-0.69(-3.42%)
Oct 19, 2016
21.86
22.19
20.04
20.19
107,388
-1.67(-7.64%)
Oct 18, 2016
21.35
22.24
21.35
21.86
64,010
+0.63(+2.97%)
Oct 17, 2016
20.35
22.20
19.99
21.23
117,848
+1.07(+5.31%)
Oct 14, 2016
19.27
20.47
19.27
20.16
53,743
+1.05(+5.49%)
Oct 13, 2016
21.29
22.12
18.08
19.11
342,468
-2.30(-10.74%)
Oct 12, 2016
24.52
24.59
21.15
21.41
320,777
-3.31(-13.39%)
Oct 11, 2016
24.68
24.93
23.48
24.72
130,826
+0.04(+0.16%)
Oct 10, 2016
24.40
25.08
23.29
24.68
215,740
+1.31(+5.61%)
Oct 07, 2016
20.27
23.50
20.09
23.37
324,819
+3.22(+15.98%)
Oct 06, 2016
18.27
20.75
17.70
20.15
133,047
+1.75(+9.51%)
Oct 05, 2016
17.27
18.78
17.10
18.40
107,708
+1.07(+6.17%)
Oct 04, 2016
18.12
18.12
16.76
17.33
95,995
-0.74(-4.10%)
Oct 03, 2016
17.35
18.61
16.94
18.07
378,483
+0.72(+4.15%)
Sep 30, 2016
16.60
18.02
15.67
17.35
754,292
+0.85(+5.15%)
Sep 29, 2016
17.69
18.20
15.06
16.50
193,228
-1.04(-5.93%)
Sep 28, 2016
16.65
17.67
15.15
17.54
274,405
+0.89(+5.35%)
Sep 27, 2016
15.15
17.11
14.56
16.65
228,626
+1.39(+9.11%)
Sep 26, 2016
14.10
16.79
14.10
15.26
231,920
+1.28(+9.16%)
Sep 23, 2016
11.77
13.98
11.50
13.98
61,034
+2.23(+18.98%)
Sep 22, 2016
11.95
12.50
11.21
11.75
86,981
-0.13(-1.09%)
Sep 21, 2016
10.80
12.00
10.50
11.88
67,690
+0.87(+7.90%)
Sep 20, 2016
10.40
12.00
10.00
11.01
252,390
+0.57(+5.46%)
Sep 19, 2016
8.620
11.31
8.350
10.44
171,335
+2.07(+24.73%)
Sep 16, 2016
8.350
8.800
8.030
8.370
378,882
+0.24(+2.95%)
Sep 15, 2016
8.205
8.450
7.950
8.130
97,065
-0.01(-0.12%)
Sep 14, 2016
7.910
8.450
7.910
8.140
26,287
+0.14(+1.75%)
Sep 13, 2016
7.650
8.300
7.360
8.000
28,289
+0.08(+1.01%)
Sep 12, 2016
8.400
8.470
7.680
7.920
45,969
-0.48(-5.71%)
Sep 09, 2016
8.160
8.500
8.160
8.400
20,494
+0.22(+2.69%)
Sep 08, 2016
8.260
8.300
7.830
8.180
27,792
-0.12(-1.45%)
Sep 07, 2016
8.080
8.330
7.640
8.300
28,273
+0.20(+2.41%)
Sep 06, 2016
8.060
8.250
7.710
8.105
28,820
-0.05(-0.67%)
Sep 02, 2016
7.730
8.160
8.160
8.160
16,000
+0.45(+5.84%)
Sep 01, 2016
7.150
7.750
7.150
7.710
19,902
+0.33(+4.47%)
Aug 31, 2016
7.345
7.400
7.155
7.380
8,758
-0.08(-1.07%)
Aug 30, 2016
7.200
7.460
7.150
7.460
52,105
+0.33(+4.62%)
Aug 29, 2016
7.037
7.290
7.037
7.130
36,948
+0.12(+1.72%)
Aug 26, 2016
7.100
7.100
6.886
7.010
7,420
-0.19(-2.64%)
Aug 25, 2016
7.140
7.300
6.950
7.200
38,119
+0.07(+0.98%)
Aug 24, 2016
7.450
7.450
7.010
7.130
10,236
-0.32(-4.30%)
Aug 23, 2016
7.070
7.450
6.880
7.450
26,111
+0.37(+5.23%)
Aug 22, 2016
7.000
7.080
6.960
7.080
2,719
+0.06(+0.85%)
Aug 19, 2016
6.950
7.020
6.720
7.020
3,192
+0.02(+0.29%)
Aug 18, 2016
6.920
7.000
6.878
7.000
3,146
+0.00(+0.00%)
Aug 17, 2016
6.730
7.000
6.720
7.000
11,480
+0.24(+3.55%)
Aug 16, 2016
7.120
7.120
6.700
6.760
8,724
-0.38(-5.32%)
Aug 15, 2016
6.930
7.196
6.930
7.140
5,767
-0.05(-0.70%)
Aug 12, 2016
7.190
7.199
6.840
7.190
4,470
+0.00(+0.00%)
Aug 11, 2016
6.310
7.190
5.990
7.190
17,955
+0.42(+6.20%)
Aug 10, 2016
6.470
6.800
6.460
6.770
5,131
+0.00(+0.00%)
Aug 09, 2016
6.682
6.770
5.650
6.770
22,838
+0.76(+12.74%)
Aug 08, 2016
6.220
6.237
5.870
6.005
13,328
-0.19(-2.99%)
Aug 05, 2016
6.460
6.470
6.150
6.190
14,084
-0.29(-4.48%)
Aug 04, 2016
6.400
6.480
6.400
6.480
951
+0.07(+1.09%)
Aug 03, 2016
6.140
6.730
6.130
6.410
7,471
-0.03(-0.47%)
Aug 02, 2016
6.300
6.450
6.300
6.440
3,258
+0.36(+5.92%)
Aug 01, 2016
5.950
6.430
5.950
6.080
24,282
+0.03(+0.50%)
Jul 29, 2016
6.580
6.580
6.050
6.050
32,199
-0.48(-7.35%)
Jul 28, 2016
6.610
6.640
6.520
6.530
4,238
+0.01(+0.15%)
Jul 27, 2016
6.710
6.710
6.520
6.520
4,073
-0.20(-2.98%)
Jul 26, 2016
6.490
6.770
6.490
6.720
11,171
+0.15(+2.28%)
Jul 25, 2016
6.580
6.600
6.500
6.570
6,035
-0.02(-0.30%)
Jul 22, 2016
6.520
6.790
6.470
6.590
9,671
+0.10(+1.50%)
Jul 21, 2016
6.493
6.493
6.493
6.493
2,179
-0.06(-0.87%)
Jul 20, 2016
6.490
6.800
6.470
6.550
11,099
+0.06(+0.92%)
Jul 19, 2016
6.500
6.620
6.490
6.490
3,764
-0.10(-1.52%)
Jul 18, 2016
6.760
6.760
6.470
6.590
4,458
-0.01(-0.15%)
Jul 15, 2016
6.760
6.760
6.480
6.600
7,737
-0.15(-2.22%)
Jul 14, 2016
7.030
7.039
6.370
6.750
15,380
-0.25(-3.57%)
Jul 13, 2016
7.070
7.200
7.000
7.000
30,660
+0.22(+3.24%)
Jul 12, 2016
6.410
6.893
6.300
6.780
19,185
+0.23(+3.51%)
Jul 11, 2016
6.650
6.700
5.750
6.550
16,396
+0.00(+0.08%)
Jul 08, 2016
6.750
6.790
6.500
6.545
11,776
-0.25(-3.61%)
Jul 07, 2016
6.620
6.790
6.550
6.790
9,598
-0.11(-1.59%)
Jul 05, 2016
6.810
7.130
6.810
6.900
26,022
+0.12(+1.77%)
Jul 01, 2016
7.200
6.780
6.780
6.780
32,000
-0.23(-3.28%)
Jun 30, 2016
6.750
7.030
6.750
7.010
79,063
+0.08(+1.16%)
Jun 29, 2016
6.849
6.940
6.800
6.930
8,180
+0.02(+0.29%)
Jun 28, 2016
7.030
7.200
6.800
6.910
57,951
-0.09(-1.29%)
Jun 27, 2016
6.810
7.350
6.790
7.000
293,821
+0.20(+2.94%)
Jun 24, 2016
6.700
6.831
6.670
6.800
37,403
-0.10(-1.45%)
Jun 23, 2016
7.000
7.000
6.850
6.900
22,964
-0.20(-2.82%)
Jun 22, 2016
6.870
7.100
6.750
7.100
58,094
+0.13(+1.87%)
Jun 21, 2016
7.035
7.100
6.850
6.970
42,709
-0.07(-0.99%)
Jun 20, 2016
7.100
7.150
7.000
7.040
10,982
-0.06(-0.85%)
Jun 17, 2016
6.920
7.100
6.900
7.100
27,320
+0.10(+1.43%)
Jun 16, 2016
7.057
7.150
6.938
7.000
28,156
-0.01(-0.14%)
Jun 15, 2016
6.820
7.110
6.760
7.010
23,194
+0.02(+0.29%)
Jun 14, 2016
6.940
6.990
6.750
6.990
28,795
+0.09(+1.30%)
Jun 13, 2016
6.915
6.950
6.725
6.900
67,964
+0.00(+0.00%)
Jun 10, 2016
7.020
7.020
6.780
6.900
51,017
-0.06(-0.86%)
Jun 09, 2016
6.800
6.960
6.740
6.960
29,978
-0.04(-0.57%)
Jun 08, 2016
7.000
7.000
6.860
7.000
147,358
+0.08(+1.16%)
Jun 07, 2016
7.000
7.024
6.890
6.920
56,785
-0.08(-1.14%)
Jun 06, 2016
7.060
7.410
6.850
7.000
245,512
-0.06(-0.85%)
Jun 03, 2016
7.200
7.505
7.005
7.060
569,909
-0.19(-2.62%)
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
.