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 |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 1.1700 | 1.2000 | 1.1430 | 1.1500 | 1.1500 | 69,000 |
| 02 Jun 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 51,800 |
| 01 Jun 2023 | 1.0600 | 1.1600 | 1.0560 | 1.1200 | 1.1200 | 190,600 |
| 31 May 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 32,600 |
| 30 May 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 135,700 |
| 26 May 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 52,500 |
| 25 May 2023 | 1.0900 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 69,500 |
| 24 May 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 40,400 |
| 23 May 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 104,100 |
| 22 May 2023 | 1.0400 | 1.0960 | 1.0400 | 1.0900 | 1.0900 | 125,100 |
| 19 May 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 107,000 |
| 18 May 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 88,200 |
| 17 May 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 60,900 |
| 16 May 2023 | 1.0600 | 1.0600 | 1.0020 | 1.0400 | 1.0400 | 258,300 |
| 15 May 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 92,300 |
| 12 May 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 108,100 |
| 11 May 2023 | 1.1600 | 1.1600 | 1.0200 | 1.0800 | 1.0800 | 136,700 |
| 10 May 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1600 | 1.1600 | 79,500 |
| 09 May 2023 | 1.1900 | 1.1900 | 1.0450 | 1.0800 | 1.0800 | 232,800 |
| 08 May 2023 | 1.0250 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 165,000 |
| 05 May 2023 | 1.0000 | 1.0400 | 0.9710 | 1.0100 | 1.0100 | 160,400 |
| 04 May 2023 | 1.0000 | 1.0100 | 0.9530 | 0.9710 | 0.9710 | 65,800 |
| 03 May 2023 | 0.9790 | 1.0100 | 0.9520 | 0.9950 | 0.9950 | 73,400 |
| 02 May 2023 | 1.0000 | 1.0100 | 0.9260 | 0.9800 | 0.9800 | 123,400 |
| 01 May 2023 | 0.9700 | 1.0190 | 0.9650 | 1.0000 | 1.0000 | 87,300 |
| 28 Apr 2023 | 1.0400 | 1.0400 | 0.9120 | 1.0100 | 1.0100 | 287,700 |
| 27 Apr 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 105,300 |
| 26 Apr 2023 | 1.0600 | 1.1000 | 1.0000 | 1.0550 | 1.0550 | 81,300 |
| 25 Apr 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 76,400 |
| 24 Apr 2023 | 1.0600 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 78,700 |
| 21 Apr 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 137,200 |
| 20 Apr 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 158,400 |
| 19 Apr 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 111,300 |
| 18 Apr 2023 | 1.1100 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 60,900 |
| 17 Apr 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 69,800 |
| 14 Apr 2023 | 1.1000 | 1.1380 | 1.0800 | 1.1000 | 1.1000 | 126,300 |
| 13 Apr 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 50,400 |
| 12 Apr 2023 | 1.2500 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 503,300 |
| 11 Apr 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 29,200 |
| 10 Apr 2023 | 1.2100 | 1.2500 | 1.1110 | 1.2400 | 1.2400 | 180,700 |
| 06 Apr 2023 | 1.2900 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 194,700 |
| 05 Apr 2023 | 1.3000 | 1.3900 | 1.2000 | 1.2300 | 1.2300 | 571,900 |
| 04 Apr 2023 | 1.1200 | 1.4800 | 1.1000 | 1.3500 | 1.3500 | 2,343,300 |
| 03 Apr 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 81,100 |
| 31 Mar 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 189,700 |
| 30 Mar 2023 | 0.9620 | 0.9840 | 0.9470 | 0.9570 | 0.9570 | 87,400 |
| 29 Mar 2023 | 0.9020 | 1.0050 | 0.9020 | 0.9600 | 0.9600 | 128,400 |
| 28 Mar 2023 | 0.9370 | 0.9920 | 0.9000 | 0.9300 | 0.9300 | 153,000 |
| 27 Mar 2023 | 0.9800 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | 110,500 |
| 24 Mar 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 67,900 |
| 23 Mar 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 68,400 |
| 22 Mar 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 50,900 |
| 21 Mar 2023 | 0.9600 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 95,500 |
| 20 Mar 2023 | 1.0300 | 1.0300 | 0.9720 | 0.9720 | 0.9720 | 133,000 |
| 17 Mar 2023 | 0.9830 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 210,100 |
| 16 Mar 2023 | 1.0000 | 1.0400 | 0.9300 | 0.9590 | 0.9590 | 282,500 |
| 15 Mar 2023 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 168,100 |
| 14 Mar 2023 | 1.1100 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 331,700 |
| 13 Mar 2023 | 1.0800 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 281,400 |
| 10 Mar 2023 | 1.2300 | 1.3080 | 1.0600 | 1.0800 | 1.0800 | 501,000 |
| 09 Mar 2023 | 1.2300 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 203,700 |
| 08 Mar 2023 | 1.2900 | 1.3040 | 1.2100 | 1.2300 | 1.2300 | 95,100 |
| 07 Mar 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 56,400 |
| 06 Mar 2023 | 1.2400 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 121,200 |
| 03 Mar 2023 | 1.1900 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 117,800 |
| 02 Mar 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 195,600 |
| 01 Mar 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2050 | 1.2050 | 66,500 |
| 28 Feb 2023 | 1.2300 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 79,100 |
| 27 Feb 2023 | 1.2700 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 96,400 |
| 24 Feb 2023 | 1.2600 | 1.2890 | 1.1900 | 1.2500 | 1.2500 | 190,100 |
| 23 Feb 2023 | 1.3200 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 133,100 |
| 22 Feb 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 59,000 |
| 21 Feb 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 153,600 |
| 17 Feb 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 139,600 |
| 16 Feb 2023 | 1.3400 | 1.4100 | 1.3270 | 1.3600 | 1.3600 | 109,100 |
| 15 Feb 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 142,000 |
| 14 Feb 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 124,500 |
| 13 Feb 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 151,100 |
| 10 Feb 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 97,700 |
| 09 Feb 2023 | 1.4200 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 167,500 |
| 08 Feb 2023 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 206,300 |
| 07 Feb 2023 | 1.3800 | 1.5600 | 1.3800 | 1.4800 | 1.4800 | 321,800 |
| 06 Feb 2023 | 1.6100 | 1.6700 | 1.4400 | 1.4700 | 1.4700 | 394,600 |
| 03 Feb 2023 | 1.5300 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 411,500 |
| 02 Feb 2023 | 1.6800 | 1.8500 | 1.4400 | 1.4900 | 1.4900 | 891,500 |
| 01 Feb 2023 | 1.4000 | 1.6200 | 1.4000 | 1.5400 | 1.5400 | 386,300 |
| 31 Jan 2023 | 1.3700 | 1.4200 | 1.3310 | 1.4100 | 1.4100 | 203,800 |
| 30 Jan 2023 | 1.3400 | 1.3600 | 1.3010 | 1.3500 | 1.3500 | 71,600 |
| 27 Jan 2023 | 1.3300 | 1.3870 | 1.3050 | 1.3300 | 1.3300 | 121,700 |
| 26 Jan 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 91,400 |
| 25 Jan 2023 | 1.4200 | 1.4600 | 1.2830 | 1.3200 | 1.3200 | 203,500 |
| 24 Jan 2023 | 1.5100 | 1.5500 | 1.4100 | 1.4500 | 1.4500 | 113,700 |
| 23 Jan 2023 | 1.5200 | 1.5690 | 1.4950 | 1.5100 | 1.5100 | 48,300 |
| 20 Jan 2023 | 1.4800 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 95,700 |
| 19 Jan 2023 | 1.6600 | 1.6600 | 1.4500 | 1.4700 | 1.4700 | 350,300 |
| 18 Jan 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6400 | 1.6400 | 130,400 |
| 17 Jan 2023 | 1.6000 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 254,800 |
| 13 Jan 2023 | 1.6100 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 146,600 |
| 12 Jan 2023 | 1.6100 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 158,800 |
| 11 Jan 2023 | 1.6800 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 189,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.