CLSD - Clearside Biomedical, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 135,668 |
| May 26, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 52,500 |
| May 25, 2023 | 1.0900 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 69,500 |
| May 24, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 40,400 |
| May 23, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 104,100 |
| May 22, 2023 | 1.0400 | 1.0960 | 1.0400 | 1.0900 | 1.0900 | 125,100 |
| May 19, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 107,000 |
| May 18, 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 88,200 |
| May 17, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 60,900 |
| May 16, 2023 | 1.0600 | 1.0600 | 1.0020 | 1.0400 | 1.0400 | 258,300 |
| May 15, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 92,300 |
| May 12, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 108,100 |
| May 11, 2023 | 1.1600 | 1.1600 | 1.0200 | 1.0800 | 1.0800 | 136,700 |
| May 10, 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 79,500 |
| May 09, 2023 | 1.1900 | 1.1900 | 1.0450 | 1.0800 | 1.0800 | 232,800 |
| May 08, 2023 | 1.0250 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 165,000 |
| May 05, 2023 | 1.0000 | 1.0400 | 0.9710 | 1.0100 | 1.0100 | 160,400 |
| May 04, 2023 | 1.0000 | 1.0100 | 0.9530 | 0.9710 | 0.9710 | 65,800 |
| May 03, 2023 | 0.9790 | 1.0100 | 0.9520 | 0.9950 | 0.9950 | 73,400 |
| May 02, 2023 | 1.0000 | 1.0100 | 0.9260 | 0.9800 | 0.9800 | 123,400 |
| May 01, 2023 | 0.9700 | 1.0190 | 0.9650 | 1.0000 | 1.0000 | 87,300 |
| Apr 28, 2023 | 1.0400 | 1.0400 | 0.9120 | 1.0100 | 1.0100 | 287,700 |
| Apr 27, 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 105,300 |
| Apr 26, 2023 | 1.0600 | 1.1000 | 1.0000 | 1.0550 | 1.0550 | 81,300 |
| Apr 25, 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 76,400 |
| Apr 24, 2023 | 1.0600 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 78,700 |
| Apr 21, 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 137,200 |
| Apr 20, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 158,400 |
| Apr 19, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 111,300 |
| Apr 18, 2023 | 1.1100 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 60,900 |
| Apr 17, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 69,800 |
| Apr 14, 2023 | 1.1000 | 1.1380 | 1.0800 | 1.1000 | 1.1000 | 126,300 |
| Apr 13, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 50,400 |
| Apr 12, 2023 | 1.2500 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 503,300 |
| Apr 11, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 29,200 |
| Apr 10, 2023 | 1.2100 | 1.2500 | 1.1110 | 1.2400 | 1.2400 | 180,700 |
| Apr 06, 2023 | 1.2900 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 194,700 |
| Apr 05, 2023 | 1.3000 | 1.3900 | 1.2000 | 1.2300 | 1.2300 | 571,900 |
| Apr 04, 2023 | 1.1200 | 1.4800 | 1.1000 | 1.3500 | 1.3500 | 2,343,300 |
| Apr 03, 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 81,100 |
| Mar 31, 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 189,700 |
| Mar 30, 2023 | 0.9620 | 0.9840 | 0.9470 | 0.9570 | 0.9570 | 87,400 |
| Mar 29, 2023 | 0.9020 | 1.0050 | 0.9020 | 0.9600 | 0.9600 | 128,400 |
| Mar 28, 2023 | 0.9370 | 0.9920 | 0.9000 | 0.9300 | 0.9300 | 153,000 |
| Mar 27, 2023 | 0.9800 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | 110,500 |
| Mar 24, 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 67,900 |
| Mar 23, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 68,400 |
| Mar 22, 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 50,900 |
| Mar 21, 2023 | 0.9600 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 95,500 |
| Mar 20, 2023 | 1.0300 | 1.0300 | 0.9720 | 0.9720 | 0.9720 | 133,000 |
| Mar 17, 2023 | 0.9830 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 210,100 |
| Mar 16, 2023 | 1.0000 | 1.0400 | 0.9300 | 0.9590 | 0.9590 | 282,500 |
| Mar 15, 2023 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 168,100 |
| Mar 14, 2023 | 1.1100 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 331,700 |
| Mar 13, 2023 | 1.0800 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 281,400 |
| Mar 10, 2023 | 1.2300 | 1.3080 | 1.0600 | 1.0800 | 1.0800 | 501,000 |
| Mar 09, 2023 | 1.2300 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 203,700 |
| Mar 08, 2023 | 1.2900 | 1.3040 | 1.2100 | 1.2300 | 1.2300 | 95,100 |
| Mar 07, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 56,400 |
| Mar 06, 2023 | 1.2400 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 121,200 |
| Mar 03, 2023 | 1.1900 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 117,800 |
| Mar 02, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 195,600 |
| Mar 01, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2050 | 1.2050 | 66,500 |
| Feb 28, 2023 | 1.2300 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 79,100 |
| Feb 27, 2023 | 1.2700 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 96,400 |
| Feb 24, 2023 | 1.2600 | 1.2890 | 1.1900 | 1.2500 | 1.2500 | 190,100 |
| Feb 23, 2023 | 1.3200 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 133,100 |
| Feb 22, 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 59,000 |
| Feb 21, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 153,600 |
| Feb 17, 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 139,600 |
| Feb 16, 2023 | 1.3400 | 1.4100 | 1.3270 | 1.3600 | 1.3600 | 109,100 |
| Feb 15, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 142,000 |
| Feb 14, 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 124,500 |
| Feb 13, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 151,100 |
| Feb 10, 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 97,700 |
| Feb 09, 2023 | 1.4200 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 167,500 |
| Feb 08, 2023 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 206,300 |
| Feb 07, 2023 | 1.3800 | 1.5600 | 1.3800 | 1.4800 | 1.4800 | 321,800 |
| Feb 06, 2023 | 1.6100 | 1.6700 | 1.4400 | 1.4700 | 1.4700 | 394,600 |
| Feb 03, 2023 | 1.5300 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 411,500 |
| Feb 02, 2023 | 1.6800 | 1.8500 | 1.4400 | 1.4900 | 1.4900 | 891,500 |
| Feb 01, 2023 | 1.4000 | 1.6200 | 1.4000 | 1.5400 | 1.5400 | 386,300 |
| Jan 31, 2023 | 1.3700 | 1.4200 | 1.3310 | 1.4100 | 1.4100 | 203,800 |
| Jan 30, 2023 | 1.3400 | 1.3600 | 1.3010 | 1.3500 | 1.3500 | 71,600 |
| Jan 27, 2023 | 1.3300 | 1.3870 | 1.3050 | 1.3300 | 1.3300 | 121,700 |
| Jan 26, 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 91,400 |
| Jan 25, 2023 | 1.4200 | 1.4600 | 1.2830 | 1.3200 | 1.3200 | 203,500 |
| Jan 24, 2023 | 1.5100 | 1.5500 | 1.4100 | 1.4500 | 1.4500 | 113,700 |
| Jan 23, 2023 | 1.5200 | 1.5690 | 1.4950 | 1.5100 | 1.5100 | 48,300 |
| Jan 20, 2023 | 1.4800 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 95,700 |
| Jan 19, 2023 | 1.6600 | 1.6600 | 1.4500 | 1.4700 | 1.4700 | 350,300 |
| Jan 18, 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6400 | 1.6400 | 130,400 |
| Jan 17, 2023 | 1.6000 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 254,800 |
| Jan 13, 2023 | 1.6100 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 146,600 |
| Jan 12, 2023 | 1.6100 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 158,800 |
| Jan 11, 2023 | 1.6800 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 189,300 |
| Jan 10, 2023 | 1.5900 | 1.7100 | 1.5700 | 1.6600 | 1.6600 | 214,800 |
| Jan 09, 2023 | 1.6500 | 1.8200 | 1.5800 | 1.6100 | 1.6100 | 442,400 |
| Jan 06, 2023 | 1.4200 | 1.6500 | 1.4200 | 1.6400 | 1.6400 | 446,900 |
| Jan 05, 2023 | 1.5300 | 1.5800 | 1.4100 | 1.4300 | 1.4300 | 431,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.