Clearside Biomedical, Inc. (CLSD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

1.0300

+0.0200

(+1.98%)

At close: 04:00PM EST

1.0500

+0.02

(+1.94%)

After hours:

07:57PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	1.0200	1.0500	1.0000	1.0300	1.0300	90,200
Nov 30, 2023	1.0400	1.0400	1.0000	1.0100	1.0100	72,500
Nov 29, 2023	1.0200	1.0500	1.0100	1.0100	1.0100	44,800
Nov 28, 2023	1.0000	1.0300	1.0000	1.0300	1.0300	55,600
Nov 27, 2023	1.0200	1.0600	1.0000	1.0100	1.0100	94,500
Nov 24, 2023	0.9900	1.0100	0.9700	1.0100	1.0100	63,300
Nov 22, 2023	0.9740	1.0100	0.9600	1.0000	1.0000	65,100
Nov 21, 2023	0.9880	1.0000	0.9500	0.9500	0.9500	21,300
Nov 20, 2023	0.9700	0.9920	0.9500	0.9720	0.9720	25,100
Nov 17, 2023	0.9000	0.9800	0.9000	0.9530	0.9530	83,100
Nov 16, 2023	0.9410	1.0000	0.9200	0.9220	0.9220	52,600
Nov 15, 2023	0.9700	1.0200	0.9500	0.9600	0.9600	156,300
Nov 14, 2023	1.0400	1.0400	0.9350	0.9490	0.9490	130,700
Nov 13, 2023	0.8790	0.9700	0.8790	0.9700	0.9700	111,900
Nov 10, 2023	0.8800	1.0000	0.8490	0.9680	0.9680	134,400
Nov 09, 2023	0.8700	0.9270	0.7560	0.8330	0.8330	307,300
Nov 08, 2023	1.1300	1.1500	0.9900	1.0300	1.0300	217,700
Nov 07, 2023	1.1700	1.1800	1.1200	1.1400	1.1400	299,400
Nov 06, 2023	0.9800	1.1900	0.9700	1.1400	1.1400	608,100
Nov 03, 2023	0.8200	0.9740	0.8200	0.9550	0.9550	390,400
Nov 02, 2023	0.7740	0.8300	0.7600	0.8000	0.8000	129,000
Nov 01, 2023	0.7300	0.7800	0.6870	0.7630	0.7630	356,600
Oct 31, 2023	0.7440	0.7440	0.6910	0.7250	0.7250	220,900
Oct 30, 2023	0.7070	0.7500	0.6850	0.6890	0.6890	41,000
Oct 27, 2023	0.6940	0.7350	0.6800	0.7010	0.7010	188,600
Oct 26, 2023	0.7300	0.7350	0.6500	0.6800	0.6800	113,000
Oct 25, 2023	0.7450	0.7540	0.7000	0.7180	0.7180	60,500
Oct 24, 2023	0.7100	0.7500	0.7000	0.7500	0.7500	62,000
Oct 23, 2023	0.7900	0.8000	0.6950	0.7150	0.7150	220,900
Oct 20, 2023	0.7900	0.8300	0.7900	0.8180	0.8180	67,600
Oct 19, 2023	0.8200	0.8490	0.7500	0.8000	0.8000	155,600
Oct 18, 2023	0.8500	0.9000	0.8280	0.8490	0.8490	146,600
Oct 17, 2023	0.9000	0.9100	0.8600	0.8600	0.8600	181,000
Oct 16, 2023	0.8820	0.9200	0.8800	0.8950	0.8950	82,400
Oct 13, 2023	0.8600	0.8950	0.8510	0.8610	0.8610	56,000
Oct 12, 2023	0.8800	0.9000	0.8570	0.8730	0.8730	73,400
Oct 11, 2023	0.9100	0.9100	0.8800	0.8940	0.8940	41,600
Oct 10, 2023	0.8600	0.9000	0.8270	0.8960	0.8960	200,500
Oct 09, 2023	0.8510	0.9050	0.8500	0.8710	0.8710	21,800
Oct 06, 2023	0.8950	0.9050	0.8700	0.8810	0.8810	88,800
Oct 05, 2023	0.8500	0.9000	0.8360	0.8840	0.8840	122,400
Oct 04, 2023	0.8200	0.8700	0.8200	0.8500	0.8500	53,100
Oct 03, 2023	0.8600	0.8600	0.8270	0.8490	0.8490	48,000
Oct 02, 2023	0.8440	0.8700	0.8260	0.8700	0.8700	115,800
Sept 29, 2023	0.8700	0.8800	0.8400	0.8700	0.8700	70,800
Sept 28, 2023	0.8300	0.8900	0.8300	0.8400	0.8400	78,200
Sept 27, 2023	0.8650	0.8800	0.8500	0.8600	0.8600	55,300
Sept 26, 2023	0.8500	0.8700	0.8500	0.8600	0.8600	56,300
Sept 25, 2023	0.8550	0.8600	0.8400	0.8500	0.8500	44,500
Sept 22, 2023	0.8300	0.8600	0.8300	0.8600	0.8600	41,300
Sept 21, 2023	0.8400	0.8400	0.8260	0.8360	0.8360	37,800
Sept 20, 2023	0.8560	0.8560	0.8300	0.8300	0.8300	33,700
Sept 19, 2023	0.8400	0.8500	0.8250	0.8450	0.8450	69,300
Sept 18, 2023	0.8600	0.8600	0.8250	0.8490	0.8490	66,600
Sept 15, 2023	0.8700	0.8700	0.8250	0.8250	0.8250	195,000
Sept 14, 2023	0.8500	0.8720	0.8450	0.8610	0.8610	105,400
Sept 13, 2023	0.8600	0.8750	0.8500	0.8500	0.8500	70,400
Sept 12, 2023	0.8540	0.9000	0.8530	0.8530	0.8530	106,600
Sept 11, 2023	0.9050	0.9110	0.8530	0.8700	0.8700	28,100
Sept 08, 2023	0.8510	0.8800	0.8350	0.8600	0.8600	62,600
Sept 07, 2023	0.8750	0.8750	0.8500	0.8500	0.8500	52,100
Sept 06, 2023	0.9000	0.9010	0.8500	0.8530	0.8530	179,400
Sept 05, 2023	0.9010	0.9350	0.8520	0.8620	0.8620	133,600
Sept 01, 2023	0.9010	0.9450	0.9010	0.9100	0.9100	43,300
Aug 31, 2023	0.9200	0.9500	0.9100	0.9100	0.9100	64,700
Aug 30, 2023	0.9400	0.9500	0.9210	0.9210	0.9210	66,000
Aug 29, 2023	0.9500	0.9600	0.9200	0.9200	0.9200	100,300
Aug 28, 2023	0.9300	0.9600	0.9200	0.9200	0.9200	113,300
Aug 25, 2023	0.9330	0.9500	0.9300	0.9400	0.9400	69,500
Aug 24, 2023	0.9600	0.9600	0.9300	0.9300	0.9300	72,300
Aug 23, 2023	0.9340	0.9600	0.9330	0.9460	0.9460	128,400
Aug 22, 2023	0.9400	0.9650	0.9300	0.9300	0.9300	110,100
Aug 21, 2023	0.9200	0.9710	0.9200	0.9500	0.9500	111,000
Aug 18, 2023	0.9400	0.9600	0.9300	0.9400	0.9400	100,800
Aug 17, 2023	0.9310	0.9550	0.9200	0.9200	0.9200	158,000
Aug 16, 2023	0.9500	0.9900	0.9310	0.9310	0.9310	173,400
Aug 15, 2023	1.0600	1.0600	0.9800	0.9900	0.9900	534,300
Aug 14, 2023	1.0200	1.0890	1.0200	1.0600	1.0600	67,100
Aug 11, 2023	1.0800	1.1000	1.0500	1.0500	1.0500	55,300
Aug 10, 2023	1.1400	1.1400	1.0200	1.0900	1.0900	86,900
Aug 09, 2023	1.0700	1.1400	1.0630	1.1200	1.1200	135,600
Aug 08, 2023	1.0800	1.0900	1.0500	1.0600	1.0600	67,400
Aug 07, 2023	1.0800	1.1300	1.0800	1.0900	1.0900	52,000
Aug 04, 2023	1.1100	1.1300	1.1000	1.1000	1.1000	43,900
Aug 03, 2023	1.1600	1.1600	1.0800	1.0800	1.0800	69,700
Aug 02, 2023	1.1200	1.1500	1.1100	1.1400	1.1400	42,600
Aug 01, 2023	1.1900	1.1900	1.1200	1.1500	1.1500	36,500
Jul 31, 2023	1.2400	1.2500	1.1000	1.1700	1.1700	359,500
Jul 28, 2023	1.2300	1.2630	1.1900	1.2200	1.2200	53,800
Jul 27, 2023	1.2400	1.2400	1.1900	1.2100	1.2100	29,200
Jul 26, 2023	1.1800	1.2300	1.1800	1.2300	1.2300	41,700
Jul 25, 2023	1.1900	1.2200	1.1500	1.2000	1.2000	41,500
Jul 24, 2023	1.2100	1.2300	1.2000	1.2100	1.2100	55,800
Jul 21, 2023	1.2500	1.2500	1.2000	1.2200	1.2200	34,200
Jul 20, 2023	1.2200	1.2600	1.2100	1.2400	1.2400	51,500
Jul 19, 2023	1.2300	1.2800	1.2000	1.2400	1.2400	54,400
Jul 18, 2023	1.2800	1.2850	1.1500	1.2400	1.2400	297,100
Jul 17, 2023	1.2000	1.3000	1.1200	1.2700	1.2700	364,500
Jul 14, 2023	1.1600	1.2300	1.1500	1.2000	1.2000	142,000
Jul 13, 2023	1.1900	1.1900	1.0900	1.1800	1.1800	351,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,241.27+934.91(+1.79%)

Clearside Biomedical, Inc. (CLSD)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,241.27
+934.91(+1.79%)