NasdaqGM - Delayed Quote USD

Clearside Biomedical, Inc. (CLSD)

1.3700 -0.0400 (-2.84%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.4300 1.4800 1.3500 1.3700 1.3700 232,200
Apr 22, 2024 1.3100 1.4600 1.2940 1.4100 1.4100 299,300
Apr 19, 2024 1.3300 1.4500 1.2500 1.3100 1.3100 227,300
Apr 18, 2024 1.2800 1.3900 1.2400 1.3200 1.3200 331,200
Apr 17, 2024 1.1800 1.2700 1.1000 1.2600 1.2600 329,200
Apr 16, 2024 1.2600 1.2700 1.1500 1.1500 1.1500 332,000
Apr 15, 2024 1.2700 1.3000 1.2100 1.2900 1.2900 184,200
Apr 12, 2024 1.2900 1.3360 1.2400 1.2500 1.2500 372,500
Apr 11, 2024 1.2300 1.3400 1.2300 1.3000 1.3000 181,800
Apr 10, 2024 1.2800 1.3200 1.2300 1.2400 1.2400 183,200
Apr 9, 2024 1.2800 1.3500 1.2000 1.2900 1.2900 307,000
Apr 8, 2024 1.2800 1.3700 1.2200 1.2900 1.2900 305,800
Apr 5, 2024 1.3000 1.3960 1.2800 1.3000 1.3000 518,900
Apr 4, 2024 1.4300 1.4300 1.3300 1.3300 1.3300 144,300
Apr 3, 2024 1.3700 1.4500 1.3100 1.4300 1.4300 189,900
Apr 2, 2024 1.5900 1.6290 1.2300 1.4000 1.4000 727,800
Apr 1, 2024 1.5200 1.6100 1.5000 1.5800 1.5800 233,000
Mar 28, 2024 1.6600 1.7300 1.5000 1.5300 1.5300 442,700
Mar 27, 2024 1.7200 1.7600 1.5600 1.6700 1.6700 520,700
Mar 26, 2024 1.7100 1.7600 1.6300 1.6900 1.6900 203,700
Mar 25, 2024 1.7200 1.7800 1.6800 1.7300 1.7300 184,000
Mar 22, 2024 1.7700 1.8000 1.6700 1.7100 1.7100 241,300
Mar 21, 2024 1.7100 1.8000 1.6300 1.8000 1.8000 571,700
Mar 20, 2024 1.6400 1.7000 1.5500 1.6300 1.6300 593,300
Mar 19, 2024 1.5600 1.6700 1.5200 1.6300 1.6300 369,500
Mar 18, 2024 1.7800 1.7800 1.4900 1.5600 1.5600 858,000
Mar 15, 2024 1.7500 1.8300 1.6900 1.7100 1.7100 554,400
Mar 14, 2024 1.6500 1.9280 1.6100 1.7300 1.7300 854,100
Mar 13, 2024 1.7400 1.9150 1.6300 1.6300 1.6300 850,700
Mar 12, 2024 2.1200 2.1200 1.5800 1.6400 1.6400 1,116,700
Mar 11, 2024 1.8000 2.0700 1.6400 2.0200 2.0200 1,288,900
Mar 8, 2024 1.7400 1.8700 1.6600 1.6700 1.6700 794,900
Mar 7, 2024 1.6600 1.7400 1.5700 1.6700 1.6700 2,980,200
Mar 6, 2024 1.4100 1.6500 1.3510 1.5100 1.5100 1,673,200
Mar 5, 2024 1.3800 1.4000 1.3500 1.3900 1.3900 75,100
Mar 4, 2024 1.4000 1.4000 1.3300 1.3900 1.3900 135,600
Mar 1, 2024 1.4000 1.4260 1.3500 1.3900 1.3900 71,800
Feb 29, 2024 1.4300 1.4300 1.3600 1.4000 1.4000 133,600
Feb 28, 2024 1.3600 1.4400 1.3600 1.4100 1.4100 327,300
Feb 27, 2024 1.3600 1.4400 1.3000 1.3950 1.3950 377,400
Feb 26, 2024 1.3700 1.3700 1.3000 1.3400 1.3400 93,500
Feb 23, 2024 1.3100 1.3700 1.2800 1.3600 1.3600 148,600
Feb 22, 2024 1.3000 1.3300 1.2760 1.3300 1.3300 125,800
Feb 21, 2024 1.3400 1.3500 1.2100 1.3000 1.3000 81,900
Feb 20, 2024 1.2500 1.3000 1.2000 1.2900 1.2900 124,000
Feb 16, 2024 1.2000 1.2790 1.2000 1.2500 1.2500 101,500
Feb 15, 2024 1.2500 1.2910 1.1700 1.2200 1.2200 163,500
Feb 14, 2024 1.3800 1.4000 1.2100 1.2300 1.2300 211,900
Feb 13, 2024 1.3800 1.4000 1.2000 1.3000 1.3000 89,300
Feb 12, 2024 1.4300 1.4300 1.3200 1.3800 1.3800 217,200
Feb 9, 2024 1.3700 1.4600 1.3700 1.4200 1.4200 225,200
Feb 8, 2024 1.3900 1.4100 1.3500 1.3800 1.3800 130,500
Feb 7, 2024 1.3500 1.4100 1.3500 1.3800 1.3800 79,500
Feb 6, 2024 1.3900 1.4300 1.3700 1.4100 1.4100 53,100
Feb 5, 2024 1.3700 1.4200 1.3500 1.3900 1.3900 54,500
Feb 2, 2024 1.3400 1.3800 1.3050 1.3700 1.3700 81,100
Feb 1, 2024 1.2500 1.3300 1.2500 1.3300 1.3300 58,700
Jan 31, 2024 1.3500 1.3500 1.2400 1.2500 1.2500 86,300
Jan 30, 2024 1.3100 1.3400 1.2900 1.3400 1.3400 81,500
Jan 29, 2024 1.2400 1.3000 1.2000 1.3000 1.3000 80,100
Jan 26, 2024 1.2300 1.2600 1.1000 1.2300 1.2300 165,100
Jan 25, 2024 1.3700 1.3850 1.1400 1.2100 1.2100 244,200
Jan 24, 2024 1.2200 1.2700 1.2130 1.2300 1.2300 35,800
Jan 23, 2024 1.2100 1.2500 1.1800 1.2000 1.2000 67,200
Jan 22, 2024 1.2500 1.3000 1.1500 1.2000 1.2000 286,300
Jan 19, 2024 1.3200 1.3200 1.1800 1.2900 1.2900 347,800
Jan 18, 2024 1.3300 1.3820 1.2300 1.2900 1.2900 232,200
Jan 17, 2024 1.4400 1.4400 1.3210 1.3400 1.3400 274,600
Jan 16, 2024 1.4400 1.4920 1.3900 1.4400 1.4400 148,800
Jan 12, 2024 1.4800 1.5350 1.4100 1.4500 1.4500 286,400
Jan 11, 2024 1.4300 1.4800 1.4000 1.4800 1.4800 112,600
Jan 10, 2024 1.3800 1.4900 1.3600 1.4200 1.4200 75,700
Jan 9, 2024 1.4300 1.4900 1.3600 1.4100 1.4100 125,900
Jan 8, 2024 1.3200 1.4500 1.2660 1.4200 1.4200 173,600
Jan 5, 2024 1.4600 1.4920 1.3320 1.3400 1.3400 444,300
Jan 4, 2024 1.4900 1.5200 1.4300 1.4800 1.4800 395,200
Jan 3, 2024 1.2900 1.4800 1.2600 1.4500 1.4500 368,400
Jan 2, 2024 1.1900 1.2900 1.1600 1.2900 1.2900 250,200
Dec 29, 2023 1.1700 1.2400 1.1400 1.1700 1.1700 349,400
Dec 28, 2023 1.1800 1.2300 1.1500 1.1700 1.1700 334,200
Dec 27, 2023 1.1500 1.2000 1.1100 1.1800 1.1800 236,200
Dec 26, 2023 1.0500 1.1500 1.0200 1.1500 1.1500 352,700
Dec 22, 2023 1.0400 1.0600 1.0200 1.0400 1.0400 82,800
Dec 21, 2023 1.0600 1.0600 1.0000 1.0400 1.0400 118,000
Dec 20, 2023 1.0100 1.0400 0.9900 1.0000 1.0000 79,500
Dec 19, 2023 1.0200 1.0600 1.0000 1.0350 1.0350 158,800
Dec 18, 2023 1.0000 1.0810 0.9900 1.0300 1.0300 159,500
Dec 15, 2023 1.0400 1.0500 0.9890 1.0300 1.0300 206,800
Dec 14, 2023 1.0600 1.0900 0.9390 1.0400 1.0400 1,391,500
Dec 13, 2023 0.9950 1.0490 0.9600 1.0400 1.0400 80,200
Dec 12, 2023 1.0100 1.0450 0.9240 0.9500 0.9500 160,100
Dec 11, 2023 1.0700 1.1400 1.0300 1.0300 1.0300 58,200
Dec 8, 2023 1.0700 1.1700 1.0600 1.0900 1.0900 190,000
Dec 7, 2023 1.1700 1.2000 1.1000 1.1600 1.1600 96,400
Dec 6, 2023 1.1500 1.1880 1.1300 1.1600 1.1600 139,800
Dec 5, 2023 1.1600 1.2600 1.0800 1.1100 1.1100 399,900
Dec 4, 2023 1.0700 1.1300 1.0600 1.1200 1.1200 161,600
Dec 1, 2023 1.0200 1.0500 1.0000 1.0300 1.0300 90,200
Nov 30, 2023 1.0400 1.0400 1.0000 1.0100 1.0100 72,500
Nov 29, 2023 1.0200 1.0500 1.0100 1.0100 1.0100 44,800
Nov 28, 2023 1.0000 1.0300 1.0000 1.0300 1.0300 55,600
Nov 27, 2023 1.0200 1.0600 1.0000 1.0100 1.0100 94,500
Nov 24, 2023 0.9900 1.0100 0.9700 1.0100 1.0100 63,300
Nov 22, 2023 0.9740 1.0100 0.9600 1.0000 1.0000 65,100
Nov 21, 2023 0.9880 1.0000 0.9500 0.9500 0.9500 21,300
Nov 20, 2023 0.9700 0.9920 0.9500 0.9720 0.9720 25,100
Nov 17, 2023 0.9000 0.9800 0.9000 0.9530 0.9530 83,100
Nov 16, 2023 0.9410 1.0000 0.9200 0.9220 0.9220 52,600
Nov 15, 2023 0.9700 1.0200 0.9500 0.9600 0.9600 156,300
Nov 14, 2023 1.0400 1.0400 0.9350 0.9490 0.9490 130,700
Nov 13, 2023 0.8790 0.9700 0.8790 0.9700 0.9700 111,900
Nov 10, 2023 0.8800 1.0000 0.8490 0.9680 0.9680 134,400
Nov 9, 2023 0.8700 0.9270 0.7560 0.8330 0.8330 307,300
Nov 8, 2023 1.1300 1.1500 0.9900 1.0300 1.0300 217,700
Nov 7, 2023 1.1700 1.1800 1.1200 1.1400 1.1400 299,400
Nov 6, 2023 0.9800 1.1900 0.9700 1.1400 1.1400 608,100
Nov 3, 2023 0.8200 0.9740 0.8200 0.9550 0.9550 390,400
Nov 2, 2023 0.7740 0.8300 0.7600 0.8000 0.8000 129,000
Nov 1, 2023 0.7300 0.7800 0.6870 0.7630 0.7630 356,600
Oct 31, 2023 0.7440 0.7440 0.6910 0.7250 0.7250 220,900
Oct 30, 2023 0.7070 0.7500 0.6850 0.6890 0.6890 41,000
Oct 27, 2023 0.6940 0.7350 0.6800 0.7010 0.7010 188,600
Oct 26, 2023 0.7300 0.7350 0.6500 0.6800 0.6800 113,000
Oct 25, 2023 0.7450 0.7540 0.7000 0.7180 0.7180 60,500
Oct 24, 2023 0.7100 0.7500 0.7000 0.7500 0.7500 62,000
Oct 23, 2023 0.7900 0.8000 0.6950 0.7150 0.7150 220,900
Oct 20, 2023 0.7900 0.8300 0.7900 0.8180 0.8180 67,600
Oct 19, 2023 0.8200 0.8490 0.7500 0.8000 0.8000 155,600
Oct 18, 2023 0.8500 0.9000 0.8280 0.8490 0.8490 146,600
Oct 17, 2023 0.9000 0.9100 0.8600 0.8600 0.8600 181,000
Oct 16, 2023 0.8820 0.9200 0.8800 0.8950 0.8950 82,400
Oct 13, 2023 0.8600 0.8950 0.8510 0.8610 0.8610 56,000
Oct 12, 2023 0.8800 0.9000 0.8570 0.8730 0.8730 73,400
Oct 11, 2023 0.9100 0.9100 0.8800 0.8940 0.8940 41,600
Oct 10, 2023 0.8600 0.9000 0.8270 0.8960 0.8960 200,500
Oct 9, 2023 0.8510 0.9050 0.8500 0.8710 0.8710 21,800
Oct 6, 2023 0.8950 0.9050 0.8700 0.8810 0.8810 88,800
Oct 5, 2023 0.8500 0.9000 0.8360 0.8840 0.8840 122,400
Oct 4, 2023 0.8200 0.8700 0.8200 0.8500 0.8500 53,100
Oct 3, 2023 0.8600 0.8600 0.8270 0.8490 0.8490 48,000
Oct 2, 2023 0.8440 0.8700 0.8260 0.8700 0.8700 115,800
Sep 29, 2023 0.8700 0.8800 0.8400 0.8700 0.8700 70,800
Sep 28, 2023 0.8300 0.8900 0.8300 0.8400 0.8400 78,200
Sep 27, 2023 0.8650 0.8800 0.8500 0.8600 0.8600 55,300
Sep 26, 2023 0.8500 0.8700 0.8500 0.8600 0.8600 56,300
Sep 25, 2023 0.8550 0.8600 0.8400 0.8500 0.8500 44,500
Sep 22, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 41,300
Sep 21, 2023 0.8400 0.8400 0.8260 0.8360 0.8360 37,800
Sep 20, 2023 0.8560 0.8560 0.8300 0.8300 0.8300 33,700
Sep 19, 2023 0.8400 0.8500 0.8250 0.8450 0.8450 69,300
Sep 18, 2023 0.8600 0.8600 0.8250 0.8490 0.8490 66,600
Sep 15, 2023 0.8700 0.8700 0.8250 0.8250 0.8250 195,000
Sep 14, 2023 0.8500 0.8720 0.8450 0.8610 0.8610 105,400
Sep 13, 2023 0.8600 0.8750 0.8500 0.8500 0.8500 70,400
Sep 12, 2023 0.8540 0.9000 0.8530 0.8530 0.8530 106,600
Sep 11, 2023 0.9050 0.9110 0.8530 0.8700 0.8700 28,100
Sep 8, 2023 0.8510 0.8800 0.8350 0.8600 0.8600 62,600
Sep 7, 2023 0.8750 0.8750 0.8500 0.8500 0.8500 52,100
Sep 6, 2023 0.9000 0.9010 0.8500 0.8530 0.8530 179,400
Sep 5, 2023 0.9010 0.9350 0.8520 0.8620 0.8620 133,600
Sep 1, 2023 0.9010 0.9450 0.9010 0.9100 0.9100 43,300
Aug 31, 2023 0.9200 0.9500 0.9100 0.9100 0.9100 64,700
Aug 30, 2023 0.9400 0.9500 0.9210 0.9210 0.9210 66,000
Aug 29, 2023 0.9500 0.9600 0.9200 0.9200 0.9200 100,300
Aug 28, 2023 0.9300 0.9600 0.9200 0.9200 0.9200 113,300
Aug 25, 2023 0.9330 0.9500 0.9300 0.9400 0.9400 69,500
Aug 24, 2023 0.9600 0.9600 0.9300 0.9300 0.9300 72,300
Aug 23, 2023 0.9340 0.9600 0.9330 0.9460 0.9460 128,400
Aug 22, 2023 0.9400 0.9650 0.9300 0.9300 0.9300 110,100
Aug 21, 2023 0.9200 0.9710 0.9200 0.9500 0.9500 111,000
Aug 18, 2023 0.9400 0.9600 0.9300 0.9400 0.9400 100,800
Aug 17, 2023 0.9310 0.9550 0.9200 0.9200 0.9200 158,000
Aug 16, 2023 0.9500 0.9900 0.9310 0.9310 0.9310 173,400
Aug 15, 2023 1.0600 1.0600 0.9800 0.9900 0.9900 534,300
Aug 14, 2023 1.0200 1.0890 1.0200 1.0600 1.0600 67,100
Aug 11, 2023 1.0800 1.1000 1.0500 1.0500 1.0500 55,300
Aug 10, 2023 1.1400 1.1400 1.0200 1.0900 1.0900 86,900
Aug 9, 2023 1.0700 1.1400 1.0630 1.1200 1.1200 135,600
Aug 8, 2023 1.0800 1.0900 1.0500 1.0600 1.0600 67,400
Aug 7, 2023 1.0800 1.1300 1.0800 1.0900 1.0900 52,000
Aug 4, 2023 1.1100 1.1300 1.1000 1.1000 1.1000 43,900
Aug 3, 2023 1.1600 1.1600 1.0800 1.0800 1.0800 69,700
Aug 2, 2023 1.1200 1.1500 1.1100 1.1400 1.1400 42,600
Aug 1, 2023 1.1900 1.1900 1.1200 1.1500 1.1500 36,500
Jul 31, 2023 1.2400 1.2500 1.1000 1.1700 1.1700 359,500
Jul 28, 2023 1.2300 1.2630 1.1900 1.2200 1.2200 53,800
Jul 27, 2023 1.2400 1.2400 1.1900 1.2100 1.2100 29,200
Jul 26, 2023 1.1800 1.2300 1.1800 1.2300 1.2300 41,700
Jul 25, 2023 1.1900 1.2200 1.1500 1.2000 1.2000 41,500
Jul 24, 2023 1.2100 1.2300 1.2000 1.2100 1.2100 55,800
Jul 21, 2023 1.2500 1.2500 1.2000 1.2200 1.2200 34,200
Jul 20, 2023 1.2200 1.2600 1.2100 1.2400 1.2400 51,500
Jul 19, 2023 1.2300 1.2800 1.2000 1.2400 1.2400 54,400
Jul 18, 2023 1.2800 1.2850 1.1500 1.2400 1.2400 297,100
Jul 17, 2023 1.2000 1.3000 1.1200 1.2700 1.2700 364,500
Jul 14, 2023 1.1600 1.2300 1.1500 1.2000 1.2000 142,000
Jul 13, 2023 1.1900 1.1900 1.0900 1.1800 1.1800 351,700
Jul 12, 2023 1.0900 1.1400 1.0600 1.1200 1.1200 277,700
Jul 11, 2023 1.0600 1.1200 1.0600 1.1000 1.1000 132,200
Jul 10, 2023 1.0700 1.1100 1.0600 1.0600 1.0600 142,500
Jul 7, 2023 1.0500 1.0900 1.0400 1.0700 1.0700 61,600
Jul 6, 2023 1.1000 1.1030 1.0300 1.0400 1.0400 193,100
Jul 5, 2023 1.1300 1.1300 1.0700 1.0700 1.0700 77,800
Jul 3, 2023 1.1300 1.1400 1.0800 1.1300 1.1300 62,200
Jun 30, 2023 1.1800 1.2000 1.1000 1.1200 1.1200 231,900
Jun 29, 2023 1.2600 1.2600 1.1700 1.1700 1.1700 108,000
Jun 28, 2023 1.2000 1.2580 1.2000 1.2300 1.2300 60,100
Jun 27, 2023 1.2200 1.2600 1.1990 1.2200 1.2200 96,000
Jun 26, 2023 1.2900 1.2900 1.1600 1.2400 1.2400 148,500
Jun 23, 2023 1.2800 1.3300 1.2000 1.2500 1.2500 68,600
Jun 22, 2023 1.3200 1.3500 1.2900 1.3100 1.3100 63,200
Jun 21, 2023 1.3000 1.3600 1.2500 1.3300 1.3300 137,500
Jun 20, 2023 1.5200 1.5400 1.3300 1.3300 1.3300 165,400
Jun 16, 2023 1.4800 1.5000 1.4300 1.4800 1.4800 185,800
Jun 15, 2023 1.3800 1.4700 1.3200 1.4000 1.4000 317,200
Jun 14, 2023 1.2900 1.4000 1.2800 1.3300 1.3300 348,000
Jun 13, 2023 1.2400 1.2800 1.2400 1.2600 1.2600 52,600
Jun 12, 2023 1.2900 1.2980 1.2500 1.2700 1.2700 104,700
Jun 9, 2023 1.2600 1.2900 1.2600 1.2800 1.2800 28,900
Jun 8, 2023 1.2500 1.2800 1.2400 1.2800 1.2800 76,500
Jun 7, 2023 1.2600 1.3000 1.2400 1.2600 1.2600 89,500
Jun 6, 2023 1.1800 1.2900 1.1800 1.2700 1.2700 176,700
Jun 5, 2023 1.1700 1.2000 1.1430 1.1500 1.1500 69,000
Jun 2, 2023 1.1400 1.1700 1.1300 1.1500 1.1500 51,800
Jun 1, 2023 1.0600 1.1600 1.0560 1.1200 1.1200 190,600
May 31, 2023 1.0600 1.0800 1.0600 1.0800 1.0800 32,600
May 30, 2023 1.0700 1.1000 1.0600 1.0600 1.0600 135,700
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 9, 2023 1.1900 1.1900 1.0450 1.0800 1.0800 232,800
May 8, 2023 1.0250 1.1300 1.0100 1.1100 1.1100 165,000
May 5, 2023 1.0000 1.0400 0.9710 1.0100 1.0100 160,400
May 4, 2023 1.0000 1.0100 0.9530 0.9710 0.9710 65,800
May 3, 2023 0.9790 1.0100 0.9520 0.9950 0.9950 73,400
May 2, 2023 1.0000 1.0100 0.9260 0.9800 0.9800 123,400
May 1, 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

Related Tickers

ELEV Elevation Oncology, Inc.
4.3200
+6.67%
 
CRVS Corvus Pharmaceuticals, Inc.
1.5300
+6.25%
 
LPTX Leap Therapeutics, Inc.
3.2000
-0.31%
 
CDTX Cidara Therapeutics, Inc.
0.5125
-0.27%
 
GLYC GlycoMimetics, Inc.
1.8350
+1.94%
 
KPTI Karyopharm Therapeutics Inc.
1.0900
-3.54%
 
CTMX CytomX Therapeutics, Inc.
1.6800
+0.60%
 
TCON TRACON Pharmaceuticals, Inc.
1.8500
+1.65%
 
KZR Kezar Life Sciences, Inc.
0.8260
+0.49%
 
OCUL Ocular Therapeutix, Inc.
5.0000
-1.48%