Canada markets closed

Clearside Biomedical, Inc. (CLSD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.2900+0.0400 (+3.20%)
At close: 04:00PM EST
1.4056 +0.12 (+8.96%)
After hours: 05:23PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20241.25001.30001.20001.29001.2900123,196
Feb 16, 20241.20001.27901.20001.25001.2500101,500
Feb 15, 20241.25001.29101.17001.22001.2200163,500
Feb 14, 20241.38001.40001.21001.23001.2300211,900
Feb 13, 20241.38001.40001.20001.30001.300089,300
Feb 12, 20241.43001.43001.32001.38001.3800217,200
Feb 09, 20241.37001.46001.37001.42001.4200225,200
Feb 08, 20241.39001.41001.35001.38001.3800130,500
Feb 07, 20241.35001.41001.35001.38001.380079,500
Feb 06, 20241.39001.43001.37001.41001.410053,100
Feb 05, 20241.37001.42001.35001.39001.390054,500
Feb 02, 20241.34001.38001.30501.37001.370081,100
Feb 01, 20241.25001.33001.25001.33001.330058,700
Jan 31, 20241.35001.35001.24001.25001.250086,300
Jan 30, 20241.31001.34001.29001.34001.340081,500
Jan 29, 20241.24001.30001.20001.30001.300080,100
Jan 26, 20241.23001.26001.10001.23001.2300165,100
Jan 25, 20241.37001.38501.14001.21001.2100244,200
Jan 24, 20241.22001.27001.21301.23001.230035,800
Jan 23, 20241.21001.25001.18001.20001.200067,200
Jan 22, 20241.25001.30001.15001.20001.2000286,300
Jan 19, 20241.32001.32001.18001.29001.2900347,800
Jan 18, 20241.33001.38201.23001.29001.2900232,200
Jan 17, 20241.44001.44001.32101.34001.3400274,600
Jan 16, 20241.44001.49201.39001.44001.4400148,800
Jan 12, 20241.48001.53501.41001.45001.4500286,400
Jan 11, 20241.43001.48001.40001.48001.4800112,600
Jan 10, 20241.38001.49001.36001.42001.420075,700
Jan 09, 20241.43001.49001.36001.41001.4100125,900
Jan 08, 20241.32001.45001.26601.42001.4200173,600
Jan 05, 20241.46001.49201.33201.34001.3400444,300
Jan 04, 20241.49001.52001.43001.48001.4800395,200
Jan 03, 20241.29001.48001.26001.45001.4500368,400
Jan 02, 20241.19001.29001.16001.29001.2900250,200
Dec 29, 20231.17001.24001.14001.17001.1700349,400
Dec 28, 20231.18001.23001.15001.17001.1700334,200
Dec 27, 20231.15001.20001.11001.18001.1800236,200
Dec 26, 20231.05001.15001.02001.15001.1500352,700
Dec 22, 20231.04001.06001.02001.04001.040082,800
Dec 21, 20231.06001.06001.00001.04001.0400118,000
Dec 20, 20231.01001.04000.99001.00001.000079,500
Dec 19, 20231.02001.06001.00001.03501.0350158,800
Dec 18, 20231.00001.08100.99001.03001.0300159,500
Dec 15, 20231.04001.05000.98901.03001.0300206,800
Dec 14, 20231.06001.09000.93901.04001.04001,391,500
Dec 13, 20230.99501.04900.96001.04001.040080,200
Dec 12, 20231.01001.04500.92400.95000.9500160,100
Dec 11, 20231.07001.14001.03001.03001.030058,200
Dec 08, 20231.07001.17001.06001.09001.0900190,000
Dec 07, 20231.17001.20001.10001.16001.160096,400
Dec 06, 20231.15001.18801.13001.16001.1600139,800
Dec 05, 20231.16001.26001.08001.11001.1100399,900
Dec 04, 20231.07001.13001.06001.12001.1200161,600
Dec 01, 20231.02001.05001.00001.03001.030090,200
Nov 30, 20231.04001.04001.00001.01001.010072,500
Nov 29, 20231.02001.05001.01001.01001.010044,800
Nov 28, 20231.00001.03001.00001.03001.030055,600
Nov 27, 20231.02001.06001.00001.01001.010094,500
Nov 24, 20230.99001.01000.97001.01001.010063,300
Nov 22, 20230.97401.01000.96001.00001.000065,100
Nov 21, 20230.98801.00000.95000.95000.950021,300
Nov 20, 20230.97000.99200.95000.97200.972025,100
Nov 17, 20230.90000.98000.90000.95300.953083,100
Nov 16, 20230.94101.00000.92000.92200.922052,600
Nov 15, 20230.97001.02000.95000.96000.9600156,300
Nov 14, 20231.04001.04000.93500.94900.9490130,700
Nov 13, 20230.87900.97000.87900.97000.9700111,900
Nov 10, 20230.88001.00000.84900.96800.9680134,400
Nov 09, 20230.87000.92700.75600.83300.8330307,300
Nov 08, 20231.13001.15000.99001.03001.0300217,700
Nov 07, 20231.17001.18001.12001.14001.1400299,400
Nov 06, 20230.98001.19000.97001.14001.1400608,100
Nov 03, 20230.82000.97400.82000.95500.9550390,400
Nov 02, 20230.77400.83000.76000.80000.8000129,000
Nov 01, 20230.73000.78000.68700.76300.7630356,600
Oct 31, 20230.74400.74400.69100.72500.7250220,900
Oct 30, 20230.70700.75000.68500.68900.689041,000
Oct 27, 20230.69400.73500.68000.70100.7010188,600
Oct 26, 20230.73000.73500.65000.68000.6800113,000
Oct 25, 20230.74500.75400.70000.71800.718060,500
Oct 24, 20230.71000.75000.70000.75000.750062,000
Oct 23, 20230.79000.80000.69500.71500.7150220,900
Oct 20, 20230.79000.83000.79000.81800.818067,600
Oct 19, 20230.82000.84900.75000.80000.8000155,600
Oct 18, 20230.85000.90000.82800.84900.8490146,600
Oct 17, 20230.90000.91000.86000.86000.8600181,000
Oct 16, 20230.88200.92000.88000.89500.895082,400
Oct 13, 20230.86000.89500.85100.86100.861056,000
Oct 12, 20230.88000.90000.85700.87300.873073,400
Oct 11, 20230.91000.91000.88000.89400.894041,600
Oct 10, 20230.86000.90000.82700.89600.8960200,500
Oct 09, 20230.85100.90500.85000.87100.871021,800
Oct 06, 20230.89500.90500.87000.88100.881088,800
Oct 05, 20230.85000.90000.83600.88400.8840122,400
Oct 04, 20230.82000.87000.82000.85000.850053,100
Oct 03, 20230.86000.86000.82700.84900.849048,000
Oct 02, 20230.84400.87000.82600.87000.8700115,800
Sept 29, 20230.87000.88000.84000.87000.870070,800
Sept 28, 20230.83000.89000.83000.84000.840078,200
Sept 27, 20230.86500.88000.85000.86000.860055,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...