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 (%)
Nov 30, 2021 0.9400 0.9400 0.9110 0.9377 291,043 -0.01(-0.72%)
Nov 29, 2021 0.9601 0.9729 0.9320 0.9445 438,977 -0.04(-3.62%)
Nov 26, 2021 0.9500 0.9900 0.9200 0.9800 263,596 +0.00(+0.00%)
Nov 24, 2021 0.9500 0.9854 0.9400 0.9800 288,460 +0.03(+2.64%)
Nov 23, 2021 0.9666 0.9778 0.9400 0.9548 371,221 -0.01(-0.54%)
Nov 22, 2021 1.020 1.030 0.9561 0.9600 764,186 -0.07(-6.80%)
Nov 19, 2021 1.010 1.030 1.000 1.030 410,693 +0.04(+3.53%)
Nov 18, 2021 1.030 1.020 0.9902 0.9949 599,213 -0.04(-3.41%)
Nov 17, 2021 1.030 1.050 1.020 1.030 641,560 +0.00(+0.00%)
Nov 16, 2021 1.050 1.050 1.030 1.030 410,852 -0.03(-2.83%)
Nov 15, 2021 1.060 1.090 1.050 1.060 202,108 +0.01(+0.95%)
Nov 12, 2021 1.050 1.070 1.040 1.050 494,857 +0.00(+0.00%)
Nov 11, 2021 1.081 1.085 1.040 1.050 425,966 -0.03(-2.78%)
Nov 10, 2021 1.090 1.072 1.080 402,577 -0.02(-1.82%)
Nov 09, 2021 1.100 1.110 1.090 1.100 504,765 -0.01(-0.90%)
Nov 08, 2021 1.130 1.140 1.100 1.110 682,978 -0.02(-1.77%)
Nov 05, 2021 1.160 1.170 1.120 1.130 580,887 -0.04(-3.42%)
Nov 04, 2021 1.170 1.180 1.150 1.170 483,355 -0.01(-0.85%)
Nov 03, 2021 1.160 1.180 1.159 1.180 503,109 +0.01(+0.85%)
Nov 02, 2021 1.180 1.190 1.150 1.170 542,800 +0.00(+0.00%)
Nov 01, 2021 1.170 1.150 1.150 1.170 275,970 +0.02(+1.74%)
Oct 29, 2021 1.110 1.170 1.110 1.150 381,450 +0.04(+3.60%)
Oct 28, 2021 1.100 1.130 1.100 1.110 285,595 +0.00(+0.00%)
Oct 27, 2021 1.110 1.130 1.100 1.110 226,552 +0.00(+0.00%)
Oct 26, 2021 1.110 1.110 524,989 +0.00(+0.00%)
Oct 25, 2021 1.120 1.120 1.100 1.110 336,166 -0.01(-0.89%)
Oct 22, 2021 1.120 1.150 1.110 1.120 277,070 -0.03(-2.61%)
Oct 21, 2021 1.160 1.180 1.130 1.150 612,047 -0.02(-1.71%)
Oct 20, 2021 1.180 1.180 1.160 1.170 156,734 +0.00(+0.00%)
Oct 19, 2021 1.220 1.220 1.160 1.170 227,047 -0.03(-2.50%)
Oct 18, 2021 1.190 1.230 1.160 1.200 425,887 -0.02(-1.64%)
Oct 15, 2021 1.210 1.240 1.145 1.220 775,451 +0.00(+0.00%)
Oct 14, 2021 1.220 1.230 1.200 1.220 169,044 +0.01(+0.83%)
Oct 13, 2021 1.190 1.235 1.165 1.210 341,212 +0.01(+0.83%)
Oct 12, 2021 1.180 1.200 1.160 1.200 147,181 +0.02(+1.69%)
Oct 11, 2021 1.170 1.180 1.140 1.180 127,980 +0.02(+1.72%)
Oct 08, 2021 1.180 1.180 1.160 1.160 141,800 -0.01(-0.85%)
Oct 07, 2021 1.150 1.190 1.140 1.170 285,788 +0.02(+1.74%)
Oct 06, 2021 1.140 1.160 1.120 1.150 393,694 +0.00(+0.00%)
Oct 05, 2021 1.150 1.170 1.131 1.150 256,032 -0.01(-0.86%)
Oct 04, 2021 1.190 1.200 1.150 1.160 351,005 -0.03(-2.52%)
Oct 01, 2021 1.210 1.210 1.180 1.190 147,942 -0.03(-2.46%)
Sep 30, 2021 1.170 1.220 1.150 1.220 434,978 +0.05(+4.27%)
Sep 29, 2021 1.200 1.210 1.170 1.170 176,141 -0.01(-0.85%)
Sep 28, 2021 1.200 1.214 1.180 1.180 249,106 -0.03(-2.48%)
Sep 27, 2021 1.210 1.230 1.190 1.210 178,340 -0.01(-0.82%)
Sep 24, 2021 1.220 1.230 1.210 1.220 180,761 +0.00(+0.00%)
Sep 23, 2021 1.200 1.240 1.190 1.220 296,668 +0.02(+1.67%)
Sep 22, 2021 1.170 1.210 1.170 1.200 232,146 +0.02(+1.69%)
Sep 21, 2021 1.190 1.210 1.170 1.180 208,753 -0.01(-0.84%)
Sep 20, 2021 1.190 1.230 1.160 1.190 388,659 -0.01(-0.83%)
Sep 17, 2021 1.240 1.240 1.200 1.200 203,894 -0.04(-3.23%)
Sep 16, 2021 1.230 1.240 1.220 1.240 147,097 +0.02(+1.64%)
Sep 15, 2021 1.220 1.240 1.200 1.220 154,377 +0.00(+0.00%)
Sep 14, 2021 1.250 1.260 1.210 1.220 208,906 -0.03(-2.40%)
Sep 13, 2021 1.240 1.320 1.230 1.250 538,985 +0.01(+0.81%)
Sep 10, 2021 1.250 1.265 1.220 1.240 370,373 -0.03(-2.36%)
Sep 09, 2021 1.240 1.280 1.220 1.270 294,256 +0.03(+2.42%)
Sep 08, 2021 1.230 1.250 1.220 1.240 225,986 -0.01(-0.80%)
Sep 07, 2021 1.260 1.270 1.233 1.250 283,293 -0.01(-0.79%)
Sep 03, 2021 1.280 1.280 1.260 1.260 196,277 -0.02(-1.56%)
Sep 02, 2021 1.300 1.300 1.270 1.280 276,442 +0.00(+0.00%)
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.