CLSD - Clearside Biomedical, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20231.07001.10001.06001.06001.0600135,668
May 26, 20231.07001.09001.05001.07001.070052,500
May 25, 20231.09001.15001.05001.05001.050069,500
May 24, 20231.11001.12001.09001.10001.100040,400
May 23, 20231.04001.15001.04001.10001.1000104,100
May 22, 20231.04001.09601.04001.09001.0900125,100
May 19, 20231.01001.04001.00001.02001.0200107,000
May 18, 20231.01001.03001.00001.01001.010088,200
May 17, 20231.04001.04001.01001.04001.040060,900
May 16, 20231.06001.06001.00201.04001.0400258,300
May 15, 20231.07001.09001.05001.07001.070092,300
May 12, 20231.08001.09001.04001.05001.0500108,100
May 11, 20231.16001.16001.02001.08001.0800136,700
May 10, 20231.08001.18001.08001.16001.160079,500
May 09, 20231.19001.19001.04501.08001.0800232,800
May 08, 20231.02501.13001.01001.11001.1100165,000
May 05, 20231.00001.04000.97101.01001.0100160,400
May 04, 20231.00001.01000.95300.97100.971065,800
May 03, 20230.97901.01000.95200.99500.995073,400
May 02, 20231.00001.01000.92600.98000.9800123,400
May 01, 20230.97001.01900.96501.00001.000087,300
Apr 28, 20231.04001.04000.91201.01001.0100287,700
Apr 27, 20231.04001.06001.00001.02001.0200105,300
Apr 26, 20231.06001.10001.00001.05501.055081,300
Apr 25, 20231.09001.10001.02001.07001.070076,400
Apr 24, 20231.06001.11001.05001.10001.100078,700
Apr 21, 20231.12001.15001.05001.06001.0600137,200
Apr 20, 20231.12001.16001.11001.12001.1200158,400
Apr 19, 20231.13001.15001.09001.15001.1500111,300
Apr 18, 20231.11001.17001.08001.12001.120060,900
Apr 17, 20231.10001.12001.08001.09001.090069,800
Apr 14, 20231.10001.13801.08001.10001.1000126,300
Apr 13, 20231.11001.18001.11001.16001.160050,400
Apr 12, 20231.25001.25001.10001.11001.1100503,300
Apr 11, 20231.22001.25001.20001.24001.240029,200
Apr 10, 20231.21001.25001.11101.24001.2400180,700
Apr 06, 20231.29001.39001.20001.24001.2400194,700
Apr 05, 20231.30001.39001.20001.23001.2300571,900
Apr 04, 20231.12001.48001.10001.35001.35002,343,300
Apr 03, 20231.04001.09001.03001.07001.070081,100
Mar 31, 20230.98001.05000.98001.04001.0400189,700
Mar 30, 20230.96200.98400.94700.95700.957087,400
Mar 29, 20230.90201.00500.90200.96000.9600128,400
Mar 28, 20230.93700.99200.90000.93000.9300153,000
Mar 27, 20230.98000.99800.95000.95000.9500110,500
Mar 24, 20231.01001.02000.97000.97000.970067,900
Mar 23, 20231.01001.03000.98001.02001.020068,400
Mar 22, 20231.02001.04000.98001.01001.010050,900
Mar 21, 20230.96001.05000.96001.02001.020095,500
Mar 20, 20231.03001.03000.97200.97200.9720133,000
Mar 17, 20230.98301.06000.97001.04001.0400210,100
Mar 16, 20231.00001.04000.93000.95900.9590282,500
Mar 15, 20231.07001.07000.98000.98000.9800168,100
Mar 14, 20231.11001.13001.00001.03001.0300331,700
Mar 13, 20231.08001.16001.04001.05001.0500281,400
Mar 10, 20231.23001.30801.06001.08001.0800501,000
Mar 09, 20231.23001.24001.15001.19001.1900203,700
Mar 08, 20231.29001.30401.21001.23001.230095,100
Mar 07, 20231.31001.31001.25001.28001.280056,400
Mar 06, 20231.24001.33001.24001.30001.3000121,200
Mar 03, 20231.19001.28001.17001.27001.2700117,800
Mar 02, 20231.21001.21001.17001.17001.1700195,600
Mar 01, 20231.25001.25001.20001.20501.205066,500
Feb 28, 20231.23001.30001.22001.24001.240079,100
Feb 27, 20231.27001.29001.19001.22001.220096,400
Feb 24, 20231.26001.28901.19001.25001.2500190,100
Feb 23, 20231.32001.37001.25001.26001.2600133,100
Feb 22, 20231.38001.42001.33001.33001.330059,000
Feb 21, 20231.42001.42001.33001.37001.3700153,600
Feb 17, 20231.37001.40001.34001.38001.3800139,600
Feb 16, 20231.34001.41001.32701.36001.3600109,100
Feb 15, 20231.32001.37001.32001.34001.3400142,000
Feb 14, 20231.32001.38001.31001.32001.3200124,500
Feb 13, 20231.31001.37001.31001.34001.3400151,100
Feb 10, 20231.36001.37001.32001.32001.320097,700
Feb 09, 20231.42001.48001.33001.36001.3600167,500
Feb 08, 20231.50001.50001.37001.42001.4200206,300
Feb 07, 20231.38001.56001.38001.48001.4800321,800
Feb 06, 20231.61001.67001.44001.47001.4700394,600
Feb 03, 20231.53001.63001.48001.51001.5100411,500
Feb 02, 20231.68001.85001.44001.49001.4900891,500
Feb 01, 20231.40001.62001.40001.54001.5400386,300
Jan 31, 20231.37001.42001.33101.41001.4100203,800
Jan 30, 20231.34001.36001.30101.35001.350071,600
Jan 27, 20231.33001.38701.30501.33001.3300121,700
Jan 26, 20231.32001.36001.30001.33001.330091,400
Jan 25, 20231.42001.46001.28301.32001.3200203,500
Jan 24, 20231.51001.55001.41001.45001.4500113,700
Jan 23, 20231.52001.56901.49501.51001.510048,300
Jan 20, 20231.48001.59001.45001.50001.500095,700
Jan 19, 20231.66001.66001.45001.47001.4700350,300
Jan 18, 20231.50001.65001.50001.64001.6400130,400
Jan 17, 20231.60001.62001.46001.49001.4900254,800
Jan 13, 20231.61001.66001.55001.57001.5700146,600
Jan 12, 20231.61001.63001.52001.61001.6100158,800
Jan 11, 20231.68001.69001.56001.63001.6300189,300
Jan 10, 20231.59001.71001.57001.66001.6600214,800
Jan 09, 20231.65001.82001.58001.61001.6100442,400
Jan 06, 20231.42001.65001.42001.64001.6400446,900
Jan 05, 20231.53001.58001.41001.43001.4300431,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...