Cellectar Biosciences Inc. Common Stockのデータ

Cellectar Biosciences Inc. Common Stockの基本情報

名前 Cellectar Biosciences Inc. Common Stock
ティッカー CLRB
United States
上場年 nan
セクター Health Care

Cellectar Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.65 2.37 2.62 2.4 2326200.0 2.4
2021-02-12 2.56 2.31 2.5 2.5 3650700.0 2.5
2021-02-11 2.98 2.24 2.35 2.48 5783600.0 2.48
2021-02-10 2.43 2.13 2.38 2.3 2014800.0 2.3
2021-02-09 2.46 2.26 2.44 2.34 1791700.0 2.34
2021-02-08 2.44 2.22 2.24 2.43 2545900.0 2.43
2021-02-05 2.21 2.08 2.11 2.21 1493600.0 2.21
2021-02-04 2.25 2.06 2.15 2.08 2574700.0 2.08
2021-02-03 2.15 2.06 2.07 2.12 1869400.0 2.12
2021-02-02 2.1 1.94 2.0 2.09 2113900.0 2.09
2021-02-01 2.0 1.88 1.99 1.99 2184900.0 1.99
2021-01-29 1.99 1.87 1.94 1.9 2541400.0 1.9
2021-01-28 1.88 1.65 1.85 1.78 2943900.0 1.78
2021-01-27 1.93 1.78 1.86 1.9 2338200.0 1.9
2021-01-26 1.93 1.82 1.92 1.86 1809800.0 1.86
2021-01-25 1.96 1.88 1.94 1.91 1812600.0 1.91
2021-01-22 2.03 1.76 1.94 1.94 2085100.0 1.94
2021-01-21 2.0 1.9 1.98 1.94 1498700.0 1.94
2021-01-20 2.05 1.9 1.96 1.94 2231700.0 1.94
2021-01-19 2.05 1.93 2.05 1.96 2191100.0 1.96
2021-01-15 2.09 1.99 2.07 2.02 1316400.0 2.02
2021-01-14 2.08 1.99 2.03 2.05 1458200.0 2.05
2021-01-13 2.09 1.96 2.02 2.01 1415900.0 2.01
2021-01-12 2.1 1.95 2.06 2.02 1812800.0 2.02
2021-01-11 2.1 1.9 1.9 1.98 2039000.0 1.98
2021-01-08 1.96 1.87 1.93 1.9 1448200.0 1.9
2021-01-07 2.0 1.88 1.95 1.94 2133100.0 1.94
2021-01-06 2.02 1.91 1.99 1.94 1576500.0 1.94
2021-01-05 2.07 1.96 2.04 1.97 2508500.0 1.97
2021-01-04 2.09 2.0 2.09 2.07 1366700.0 2.07
2020-12-31 2.12 2.05 2.09 2.08 887500.0 2.08
2020-12-30 2.15 2.07 2.13 2.15 1113000.0 2.15
2020-12-29 2.23 2.01 2.23 2.17 2205200.0 2.17
2020-12-28 2.31 2.0 2.24 2.07 3729700.0 2.07
2020-12-24 2.25 1.99 2.09 2.2 3266200.0 2.2
2020-12-23 2.19 1.8 1.81 2.05 13206200.0 2.05
2020-12-22 2.95 2.56 2.61 2.77 2974000.0 2.77
2020-12-21 2.87 2.3 2.3 2.66 6349700.0 2.66
2020-12-18 2.3 2.06 2.14 2.27 2346400.0 2.27
2020-12-17 2.2 2.01 2.2 2.12 1207600.0 2.12
2020-12-16 2.19 1.95 2.05 2.13 1729800.0 2.13
2020-12-15 2.14 1.95 2.12 2.07 1532900.0 2.07
2020-12-14 2.2 2.05 2.18 2.07 1897300.0 2.07
2020-12-11 2.23 2.05 2.22 2.19 2448700.0 2.19
2020-12-10 2.25 1.88 1.96 2.09 5573500.0 2.09
2020-12-09 2.23 1.83 2.2 2.02 3336400.0 2.02
2020-12-08 2.35 2.06 2.34 2.14 2454900.0 2.14
2020-12-07 2.35 2.0 2.1 2.35 3145900.0 2.35
2020-12-04 2.22 1.99 2.18 2.04 3909700.0 2.04
2020-12-03 2.47 1.95 2.0 2.33 11637900.0 2.33
2020-12-02 2.14 1.65 1.82 1.95 14851700.0 1.95
2020-12-01 1.77 1.18 1.26 1.52 7046300.0 1.52
2020-11-30 1.27 1.22 1.26 1.26 391800.0 1.26
2020-11-27 1.27 1.22 1.22 1.23 120700.0 1.23
2020-11-25 1.24 1.2 1.24 1.21 193200.0 1.21
2020-11-24 1.25 1.2 1.23 1.24 271800.0 1.24
2020-11-23 1.24 1.18 1.2 1.22 354600.0 1.22
2020-11-20 1.18 1.12 1.16 1.18 162700.0 1.18
2020-11-19 1.16 1.11 1.12 1.14 215100.0 1.14
2020-11-18 1.18 1.12 1.14 1.13 236800.0 1.13
2020-11-17 1.15 1.11 1.11 1.15 153400.0 1.15
2020-11-16 1.16 1.11 1.13 1.12 220200.0 1.12
2020-11-13 1.16 1.1 1.15 1.13 127900.0 1.13
2020-11-12 1.18 1.11 1.16 1.14 159700.0 1.14
2020-11-11 1.18 1.12 1.13 1.16 185700.0 1.16
2020-11-10 1.17 1.1 1.15 1.12 448800.0 1.12
2020-11-09 1.22 1.14 1.22 1.16 287100.0 1.16
2020-11-06 1.2 1.14 1.19 1.2 121000.0 1.2
2020-11-05 1.19 1.11 1.11 1.18 277100.0 1.18
2020-11-04 1.16 1.13 1.15 1.15 157400.0 1.15
2020-11-03 1.14 1.09 1.11 1.12 151500.0 1.12
2020-11-02 1.16 1.11 1.15 1.14 128900.0 1.14
2020-10-30 1.2 1.12 1.17 1.14 200600.0 1.14
2020-10-29 1.24 1.15 1.24 1.19 162400.0 1.19
2020-10-28 1.25 1.11 1.15 1.25 445200.0 1.25
2020-10-27 1.17 1.15 1.17 1.17 97300.0 1.17
2020-10-26 1.2 1.15 1.19 1.15 278000.0 1.15
2020-10-23 1.22 1.19 1.22 1.22 144500.0 1.22
2020-10-22 1.24 1.18 1.2 1.2 115800.0 1.2
2020-10-21 1.26 1.18 1.24 1.21 131100.0 1.21
2020-10-20 1.25 1.19 1.25 1.23 234100.0 1.23
2020-10-19 1.25 1.21 1.24 1.24 106300.0 1.24
2020-10-16 1.25 1.22 1.25 1.23 67700.0 1.23
2020-10-15 1.25 1.2 1.21 1.23 168300.0 1.23
2020-10-14 1.3 1.23 1.28 1.26 107700.0 1.26
2020-10-13 1.27 1.23 1.26 1.26 182500.0 1.26
2020-10-12 1.32 1.26 1.32 1.27 185500.0 1.27
2020-10-09 1.37 1.3 1.35 1.3 286300.0 1.3
2020-10-08 1.39 1.32 1.32 1.37 226900.0 1.37
2020-10-07 1.36 1.27 1.28 1.32 303500.0 1.32
2020-10-06 1.35 1.25 1.26 1.27 425100.0 1.27
2020-10-05 1.28 1.2 1.2 1.26 253900.0 1.26
2020-10-02 1.24 1.18 1.2 1.21 152300.0 1.21
2020-10-01 1.27 1.22 1.26 1.24 463400.0 1.24
2020-09-30 1.28 1.19 1.19 1.24 501600.0 1.24
2020-09-29 1.23 1.17 1.23 1.17 198800.0 1.17
2020-09-28 1.25 1.2 1.23 1.22 116500.0 1.22
2020-09-25 1.21 1.18 1.18 1.19 94800.0 1.19
2020-09-24 1.21 1.16 1.19 1.17 156400.0 1.17
2020-09-23 1.29 1.17 1.29 1.2 351400.0 1.2
2020-09-22 1.29 1.16 1.19 1.28 452500.0 1.28
2020-09-21 1.24 1.16 1.23 1.19 272200.0 1.19
2020-09-18 1.3 1.18 1.19 1.21 482200.0 1.21
2020-09-17 1.25 1.18 1.18 1.22 174500.0 1.22
2020-09-16 1.27 1.18 1.26 1.22 321800.0 1.22
2020-09-15 1.28 1.21 1.23 1.24 498600.0 1.24
2020-09-14 1.2 1.13 1.16 1.2 369500.0 1.2
2020-09-11 1.15 1.1 1.11 1.11 111800.0 1.11
2020-09-10 1.16 1.09 1.13 1.12 291400.0 1.12
2020-09-09 1.25 1.05 1.06 1.16 596100.0 1.16
2020-09-08 1.09 1.03 1.07 1.06 222800.0 1.06
2020-09-04 1.12 1.01 1.11 1.08 437500.0 1.08
2020-09-03 1.14 1.06 1.11 1.09 360100.0 1.09
2020-09-02 1.14 1.1 1.13 1.13 338900.0 1.13
2020-09-01 1.19 1.13 1.16 1.14 417000.0 1.14
2020-08-31 1.24 1.14 1.22 1.19 546500.0 1.19
2020-08-28 1.25 1.2 1.2 1.2 152600.0 1.2
2020-08-27 1.26 1.18 1.23 1.2 349600.0 1.2
2020-08-26 1.3 1.2 1.2 1.23 355000.0 1.23
2020-08-25 1.3 1.16 1.2 1.2 814100.0 1.2
2020-08-24 1.2 1.12 1.18 1.16 829800.0 1.16
2020-08-21 1.23 1.17 1.2 1.18 503600.0 1.18
2020-08-20 1.3 1.2 1.29 1.22 819600.0 1.22
2020-08-19 1.38 1.29 1.37 1.3 1028800.0 1.3
2020-08-18 1.42 1.35 1.41 1.38 1002400.0 1.38
2020-08-17 1.57 1.34 1.52 1.45 3744500.0 1.45
2020-08-14 1.44 1.35 1.39 1.43 744300.0 1.43
2020-08-13 1.41 1.34 1.35 1.36 534500.0 1.36
2020-08-12 1.38 1.3 1.35 1.37 944700.0 1.37
2020-08-11 1.45 1.38 1.42 1.39 591200.0 1.39
2020-08-10 1.46 1.39 1.42 1.41 693800.0 1.41
2020-08-07 1.42 1.38 1.4 1.4 422600.0 1.4
2020-08-06 1.43 1.38 1.42 1.4 463300.0 1.4
2020-08-05 1.45 1.39 1.45 1.42 420400.0 1.42
2020-08-04 1.48 1.39 1.46 1.4 821100.0 1.4
2020-08-03 1.54 1.46 1.54 1.49 552100.0 1.49
2020-07-31 1.74 1.48 1.72 1.51 1816700.0 1.51
2020-07-30 1.72 1.47 1.51 1.66 10792000.0 1.66
2020-07-29 1.4 1.28 1.39 1.37 1264600.0 1.37
2020-07-28 1.44 1.38 1.42 1.38 334500.0 1.38
2020-07-27 1.46 1.39 1.44 1.41 281900.0 1.41
2020-07-24 1.42 1.36 1.4 1.42 378000.0 1.42
2020-07-23 1.49 1.4 1.48 1.41 663300.0 1.41
2020-07-22 1.62 1.39 1.42 1.43 3094800.0 1.43
2020-07-21 1.42 1.35 1.4 1.4 1173500.0 1.4
2020-07-20 1.52 1.37 1.5 1.4 720800.0 1.4
2020-07-17 1.5 1.41 1.43 1.47 591700.0 1.47
2020-07-16 1.47 1.33 1.38 1.45 504400.0 1.45
2020-07-15 1.46 1.35 1.43 1.39 392600.0 1.39
2020-07-14 1.48 1.35 1.48 1.41 617100.0 1.41
2020-07-13 1.6 1.44 1.5 1.46 540800.0 1.46
2020-07-10 1.57 1.37 1.54 1.49 819600.0 1.49
2020-07-09 1.65 1.51 1.6 1.55 958200.0 1.55
2020-07-08 1.55 1.46 1.51 1.53 862400.0 1.53
2020-07-07 1.51 1.41 1.51 1.47 591200.0 1.47
2020-07-06 1.54 1.44 1.5 1.49 1097100.0 1.49
2020-07-02 1.48 1.38 1.38 1.41 1096800.0 1.41
2020-07-01 1.46 1.34 1.39 1.34 2243400.0 1.34
2020-06-30 1.34 1.27 1.29 1.28 453900.0 1.28
2020-06-29 1.34 1.26 1.31 1.3 401000.0 1.3
2020-06-26 1.33 1.26 1.32 1.29 651000.0 1.29
2020-06-25 1.35 1.29 1.29 1.31 497800.0 1.31
2020-06-24 1.31 1.21 1.29 1.28 701900.0 1.28
2020-06-23 1.38 1.26 1.29 1.29 1887300.0 1.29
2020-06-22 1.24 1.17 1.22 1.22 523200.0 1.22
2020-06-19 1.25 1.21 1.23 1.21 481400.0 1.21
2020-06-18 1.25 1.18 1.19 1.2 432000.0 1.2
2020-06-17 1.25 1.18 1.24 1.19 527200.0 1.19
2020-06-16 1.23 1.18 1.2 1.23 505100.0 1.23
2020-06-15 1.2 1.11 1.11 1.18 702500.0 1.18
2020-06-12 1.21 1.09 1.2 1.17 798200.0 1.17
2020-06-11 1.3 1.15 1.29 1.16 1239100.0 1.16
2020-06-10 1.34 1.23 1.34 1.29 1212600.0 1.29
2020-06-09 1.38 1.22 1.34 1.24 2434000.0 1.24
2020-06-08 1.19 1.14 1.15 1.18 1440200.0 1.18
2020-06-05 1.2 1.13 1.17 1.14 1939900.0 1.14
2020-06-04 1.15 1.05 1.06 1.14 3776700.0 1.14
2020-06-03 1.08 1.01 1.05 1.03 11655200.0 1.03
2020-06-02 1.43 1.29 1.4 1.32 717000.0 1.32
2020-06-01 1.59 1.34 1.51 1.43 360000.0 1.43
2020-05-29 1.55 1.29 1.35 1.51 775100.0 1.51
2020-05-28 1.41 1.26 1.4 1.35 764400.0 1.35
2020-05-27 1.49 1.34 1.49 1.41 620800.0 1.41
2020-05-26 1.79 1.38 1.75 1.51 5209000.0 1.51
2020-05-22 1.45 1.4 1.41 1.41 25500.0 1.41
2020-05-21 1.45 1.4 1.41 1.4 45700.0 1.4
2020-05-20 1.49 1.36 1.41 1.44 61300.0 1.44
2020-05-19 1.54 1.41 1.54 1.47 84700.0 1.47
2020-05-18 1.54 1.4 1.49 1.51 43600.0 1.51
2020-05-15 1.48 1.42 1.47 1.44 18600.0 1.44
2020-05-14 1.53 1.37 1.45 1.4 118100.0 1.4
2020-05-13 1.52 1.37 1.49 1.4 53600.0 1.4
2020-05-12 1.59 1.47 1.51 1.52 55900.0 1.52
2020-05-11 1.49 1.4 1.48 1.47 219600.0 1.47
2020-05-08 1.73 1.66 1.7 1.73 37800.0 1.73
2020-05-07 1.68 1.63 1.65 1.63 16700.0 1.63
2020-05-06 1.73 1.66 1.73 1.7 12500.0 1.7
2020-05-05 1.75 1.68 1.74 1.72 29300.0 1.72
2020-05-04 1.78 1.6 1.78 1.67 20900.0 1.67
2020-05-01 1.75 1.63 1.68 1.65 26100.0 1.65
2020-04-30 1.75 1.65 1.75 1.71 11600.0 1.71
2020-04-29 1.8 1.7 1.79 1.73 37600.0 1.73
2020-04-28 1.84 1.66 1.76 1.66 26500.0 1.66
2020-04-27 1.74 1.46 1.5 1.7 133400.0 1.7
2020-04-24 1.59 1.4 1.4 1.46 21100.0 1.46
2020-04-23 1.45 1.38 1.45 1.4 17500.0 1.4
2020-04-22 1.45 1.37 1.39 1.37 7600.0 1.37
2020-04-21 1.52 1.33 1.52 1.33 67800.0 1.33
2020-04-20 1.65 1.51 1.59 1.52 31800.0 1.52
2020-04-17 1.57 1.51 1.53 1.57 20700.0 1.57
2020-04-16 1.69 1.5 1.69 1.5 68700.0 1.5
2020-04-15 1.68 1.5 1.66 1.64 18300.0 1.64
2020-04-14 1.69 1.53 1.53 1.63 41200.0 1.63
2020-04-13 1.49 1.36 1.4 1.49 41100.0 1.49
2020-04-09 1.48 1.36 1.39 1.39 63400.0 1.39
2020-04-08 1.39 1.33 1.35 1.38 13900.0 1.38
2020-04-07 1.35 1.25 1.32 1.3 16300.0 1.3
2020-04-06 1.45 1.19 1.2 1.3 55300.0 1.3
2020-04-03 1.25 1.15 1.25 1.18 23800.0 1.18
2020-04-02 1.31 1.23 1.23 1.24 26400.0 1.24
2020-04-01 1.37 1.24 1.24 1.24 8100.0 1.24
2020-03-31 1.45 1.26 1.28 1.33 23700.0 1.33
2020-03-30 1.43 1.26 1.43 1.4 42400.0 1.4
2020-03-27 1.4 1.3 1.4 1.35 34400.0 1.35
2020-03-26 1.4 1.21 1.34 1.37 45100.0 1.37
2020-03-25 1.4 1.2 1.25 1.34 39400.0 1.34
2020-03-24 1.28 1.19 1.22 1.28 25600.0 1.28
2020-03-23 1.19 1.07 1.15 1.19 55900.0 1.19
2020-03-20 1.4 1.16 1.35 1.19 61500.0 1.19
2020-03-19 1.39 1.05 1.1 1.31 73300.0 1.31
2020-03-18 1.25 1.06 1.2 1.1 347000.0 1.1
2020-03-17 1.51 1.21 1.51 1.22 205500.0 1.22
2020-03-16 1.79 1.16 1.16 1.53 130300.0 1.53
2020-03-13 2.06 1.5 1.76 1.69 140300.0 1.69
2020-03-12 1.69 1.53 1.68 1.68 115400.0 1.68
2020-03-11 2.03 1.79 1.96 1.8 43300.0 1.8
2020-03-10 2.18 1.97 2.17 2.01 121800.0 2.01
2020-03-09 2.1 1.78 2.1 1.98 128900.0 1.98
2020-03-06 2.22 2.11 2.2 2.16 52700.0 2.16
2020-03-05 2.38 2.23 2.27 2.23 68000.0 2.23
2020-03-04 2.32 2.1 2.15 2.31 98100.0 2.31
2020-03-03 2.2 2.09 2.15 2.11 80600.0 2.11
2020-03-02 2.19 2.06 2.1 2.15 89700.0 2.15
2020-02-28 2.16 2.02 2.16 2.11 133800.0 2.11
2020-02-27 2.28 2.05 2.25 2.18 137800.0 2.18
2020-02-26 2.6 2.23 2.28 2.25 180500.0 2.25
2020-02-25 2.37 2.06 2.06 2.31 216700.0 2.31
2020-02-24 2.15 1.95 2.1 2.11 191600.0 2.11
2020-02-21 2.46 2.15 2.26 2.17 289400.0 2.17
2020-02-20 2.6 2.21 2.59 2.29 642500.0 2.29
2020-02-19 3.16 2.5 2.95 2.69 1411800.0 2.69
2020-02-18 3.33 2.82 3.0 3.17 830400.0 3.17