Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caladrius Bio (NQ: CLBS )

0.4264 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.430 1.430 1.430 160,712 -0.06(-4.03%)
Dec 30, 2020 1.440 1.500 1.420 1.490 160,712 +0.03(+2.05%)
Dec 29, 2020 1.440 1.470 1.380 1.460 242,793 +0.02(+1.39%)
Dec 28, 2020 1.520 1.540 1.400 1.440 211,985 -0.08(-5.26%)
Dec 24, 2020 1.500 1.560 1.470 1.520 92,100 +0.01(+0.66%)
Dec 23, 2020 1.470 1.550 1.400 1.510 237,144 +0.05(+3.42%)
Dec 22, 2020 1.480 1.500 1.430 1.460 130,858 +0.02(+1.39%)
Dec 21, 2020 1.490 1.500 1.420 1.440 150,059 -0.04(-2.70%)
Dec 18, 2020 1.470 1.550 1.460 1.480 180,700 +0.00(+0.00%)
Dec 17, 2020 1.470 1.530 1.470 1.480 112,041 -0.01(-0.67%)
Dec 16, 2020 1.470 1.540 1.435 1.490 201,537 +0.03(+2.05%)
Dec 15, 2020 1.400 1.470 1.370 1.460 255,110 +0.01(+0.69%)
Dec 14, 2020 1.290 1.480 1.250 1.450 1,535,373 -0.19(-11.59%)
Dec 11, 2020 1.650 1.700 1.600 1.640 156,600 -0.01(-0.61%)
Dec 10, 2020 1.540 1.650 1.480 1.650 226,536 +0.11(+7.14%)
Dec 09, 2020 1.600 1.600 1.460 1.540 260,601 -0.06(-3.75%)
Dec 08, 2020 1.600 1.650 1.570 1.600 168,369 +0.02(+1.27%)
Dec 07, 2020 1.630 1.649 1.560 1.580 162,763 -0.05(-3.07%)
Dec 04, 2020 1.630 1.660 1.590 1.630 170,700 +0.04(+2.52%)
Dec 03, 2020 1.750 1.750 1.580 1.590 241,004 -0.14(-8.09%)
Dec 02, 2020 1.510 1.740 1.490 1.730 452,886 +0.23(+15.33%)
Dec 01, 2020 1.500 1.544 1.500 1.500 148,851 -0.02(-1.32%)
Nov 30, 2020 1.460 1.550 1.440 1.520 298,749 +0.03(+2.01%)
Nov 27, 2020 1.450 1.500 1.431 1.490 117,300 +0.04(+2.76%)
Nov 25, 2020 1.440 1.480 1.430 1.450 178,900 +0.01(+0.69%)
Nov 24, 2020 1.470 1.480 1.420 1.440 121,874 -0.04(-2.70%)
Nov 23, 2020 1.480 1.500 1.410 1.480 197,719 +0.03(+2.07%)
Nov 20, 2020 1.350 1.450 1.320 1.450 159,700 +0.06(+4.32%)
Nov 19, 2020 1.460 1.460 1.370 1.390 217,371 -0.07(-4.79%)
Nov 18, 2020 1.450 1.486 1.440 1.460 170,755 -0.04(-2.67%)
Nov 17, 2020 1.490 1.500 1.450 1.500 119,512 +0.01(+0.67%)
Nov 16, 2020 1.510 1.540 1.490 1.490 178,210 -0.03(-1.97%)
Nov 13, 2020 1.520 1.520 1.460 1.520 328,900 +0.02(+1.33%)
Nov 12, 2020 1.480 1.550 1.470 1.500 113,512 +0.03(+2.04%)
Nov 11, 2020 1.530 1.560 1.450 1.470 120,820 -0.05(-3.29%)
Nov 10, 2020 1.550 1.560 1.490 1.520 88,532 +0.00(+0.00%)
Nov 09, 2020 1.520 1.540 1.480 1.520 159,412 +0.00(+0.00%)
Nov 06, 2020 1.590 1.590 1.500 1.520 182,000 -0.09(-5.59%)
Nov 05, 2020 1.580 1.660 1.578 1.610 134,338 +0.02(+1.26%)
Nov 04, 2020 1.600 1.610 1.520 1.590 73,293 +0.00(+0.00%)
Nov 03, 2020 1.540 1.600 1.500 1.590 72,586 +0.07(+4.61%)
Nov 02, 2020 1.480 1.560 1.480 1.520 92,735 +0.01(+0.66%)
Oct 30, 2020 1.550 1.550 1.441 1.510 167,500 +0.00(+0.00%)
Oct 29, 2020 1.570 1.590 1.400 1.510 121,176 -0.01(-0.66%)
Oct 28, 2020 1.560 1.570 1.510 1.520 136,551 -0.07(-4.40%)
Oct 27, 2020 1.610 1.640 1.590 1.590 99,389 -0.02(-1.24%)
Oct 26, 2020 1.700 1.710 1.580 1.610 125,735 -0.10(-5.85%)
Oct 23, 2020 1.680 1.730 1.650 1.710 144,400 +0.02(+1.18%)
Oct 22, 2020 1.640 1.750 1.640 1.690 123,055 +0.06(+3.68%)
Oct 21, 2020 1.690 1.720 1.620 1.630 180,118 -0.05(-2.98%)
Oct 20, 2020 1.730 1.730 1.680 1.680 150,145 -0.03(-1.75%)
Oct 19, 2020 1.760 1.760 1.690 1.710 181,418 +0.01(+0.59%)
Oct 16, 2020 1.770 1.770 1.690 1.700 91,200 -0.05(-2.86%)
Oct 15, 2020 1.720 1.750 1.654 1.750 175,092 +0.03(+1.74%)
Oct 14, 2020 1.800 1.800 1.710 1.720 88,211 -0.01(-0.58%)
Oct 13, 2020 1.760 1.760 1.680 1.730 254,699 -0.03(-1.70%)
Oct 12, 2020 1.820 1.830 1.760 1.760 207,285 -0.04(-2.22%)
Oct 09, 2020 1.780 1.840 1.780 1.800 128,600 +0.00(+0.00%)
Oct 08, 2020 1.870 1.900 1.800 1.800 272,057 -0.06(-3.23%)
Oct 07, 2020 1.860 1.940 1.860 1.860 149,406 +0.01(+0.54%)
Oct 06, 2020 1.890 1.950 1.840 1.850 144,326 -0.02(-1.07%)
Oct 05, 2020 1.830 1.910 1.800 1.870 123,862 +0.03(+1.63%)
Oct 02, 2020 1.760 1.850 1.760 1.840 126,700 +0.02(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.