Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Sept 26, 20230.85000.87000.85000.86000.860056,300
Sept 25, 20230.85500.86000.84000.85000.850044,500
Sept 22, 20230.83000.86000.83000.86000.860041,300
Sept 21, 20230.84000.84000.82600.83600.836037,800
Sept 20, 20230.85600.85600.83000.83000.830033,700
Sept 19, 20230.84000.85000.82500.84500.845069,300
Sept 18, 20230.86000.86000.82500.84900.849066,600
Sept 15, 20230.87000.87000.82500.82500.8250195,000
Sept 14, 20230.85000.87200.84500.86100.8610105,400
Sept 13, 20230.86000.87500.85000.85000.850070,400
Sept 12, 20230.85400.90000.85300.85300.8530106,600
Sept 11, 20230.90500.91100.85300.87000.870028,100
Sept 08, 20230.85100.88000.83500.86000.860062,600
Sept 07, 20230.87500.87500.85000.85000.850052,100
Sept 06, 20230.90000.90100.85000.85300.8530179,400
Sept 05, 20230.90100.93500.85200.86200.8620133,600
Sept 01, 20230.90100.94500.90100.91000.910043,300
Aug 31, 20230.92000.95000.91000.91000.910064,700
Aug 30, 20230.94000.95000.92100.92100.921066,000
Aug 29, 20230.95000.96000.92000.92000.9200100,300
Aug 28, 20230.93000.96000.92000.92000.9200113,300
Aug 25, 20230.93300.95000.93000.94000.940069,500
Aug 24, 20230.96000.96000.93000.93000.930072,300
Aug 23, 20230.93400.96000.93300.94600.9460128,400
Aug 22, 20230.94000.96500.93000.93000.9300110,100
Aug 21, 20230.92000.97100.92000.95000.9500111,000
Aug 18, 20230.94000.96000.93000.94000.9400100,800
Aug 17, 20230.93100.95500.92000.92000.9200158,000
Aug 16, 20230.95000.99000.93100.93100.9310173,400
Aug 15, 20231.06001.06000.98000.99000.9900534,300
Aug 14, 20231.02001.08901.02001.06001.060067,100
Aug 11, 20231.08001.10001.05001.05001.050055,300
Aug 10, 20231.14001.14001.02001.09001.090086,900
Aug 09, 20231.07001.14001.06301.12001.1200135,600
Aug 08, 20231.08001.09001.05001.06001.060067,400
Aug 07, 20231.08001.13001.08001.09001.090052,000
Aug 04, 20231.11001.13001.10001.10001.100043,900
Aug 03, 20231.16001.16001.08001.08001.080069,700
Aug 02, 20231.12001.15001.11001.14001.140042,600
Aug 01, 20231.19001.19001.12001.15001.150036,500
Jul 31, 20231.24001.25001.10001.17001.1700359,500
Jul 28, 20231.23001.26301.19001.22001.220053,800
Jul 27, 20231.24001.24001.19001.21001.210029,200
Jul 26, 20231.18001.23001.18001.23001.230041,700
Jul 25, 20231.19001.22001.15001.20001.200041,500
Jul 24, 20231.21001.23001.20001.21001.210055,800
Jul 21, 20231.25001.25001.20001.22001.220034,200
Jul 20, 20231.22001.26001.21001.24001.240051,500
Jul 19, 20231.23001.28001.20001.24001.240054,400
Jul 18, 20231.28001.28501.15001.24001.2400297,100
Jul 17, 20231.20001.30001.12001.27001.2700364,500
Jul 14, 20231.16001.23001.15001.20001.2000142,000
Jul 13, 20231.19001.19001.09001.18001.1800351,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...