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 (%)
Mar 31, 2021 1.870 1.950 1.800 1.930 1,092,032 +0.06(+3.21%)
Mar 30, 2021 1.850 1.880 1.770 1.870 1,478,400 +0.02(+1.08%)
Mar 29, 2021 1.910 1.930 1.840 1.850 1,485,446 -0.07(-3.65%)
Mar 26, 2021 1.900 1.930 1.840 1.920 1,254,300 +0.02(+1.05%)
Mar 25, 2021 1.880 1.970 1.820 1.900 1,877,521 -0.04(-2.06%)
Mar 24, 2021 1.990 2.070 1.920 1.940 2,054,693 -0.05(-2.51%)
Mar 23, 2021 2.060 2.080 1.930 1.990 2,015,777 -0.08(-3.86%)
Mar 22, 2021 2.110 2.140 2.040 2.070 2,037,565 -0.07(-3.27%)
Mar 19, 2021 2.020 2.170 1.960 2.140 3,987,600 +0.13(+6.47%)
Mar 18, 2021 2.050 2.100 1.970 2.010 2,116,233 -0.07(-3.37%)
Mar 17, 2021 2.000 2.080 1.900 2.080 2,662,658 +0.03(+1.46%)
Mar 16, 2021 2.110 2.190 2.010 2.050 3,548,512 -0.05(-2.38%)
Mar 15, 2021 2.150 2.190 2.080 2.100 2,782,487 -0.07(-3.23%)
Mar 12, 2021 2.060 2.215 2.030 2.170 4,270,400 +0.03(+1.40%)
Mar 11, 2021 2.120 2.160 2.040 2.140 3,748,054 +0.04(+1.90%)
Mar 10, 2021 2.220 2.250 2.000 2.100 12,221,218 +0.10(+5.00%)
Mar 09, 2021 1.980 2.030 1.880 2.000 5,806,584 +0.17(+9.29%)
Mar 08, 2021 1.970 1.980 1.770 1.830 4,796,477 +0.04(+2.23%)
Mar 05, 2021 1.800 1.805 1.600 1.790 4,031,500 -0.03(-1.65%)
Mar 04, 2021 1.880 1.930 1.520 1.820 7,580,866 -0.08(-4.21%)
Mar 03, 2021 1.870 2.150 1.790 1.900 10,530,891 +0.04(+2.15%)
Mar 02, 2021 1.920 2.020 1.860 1.860 1,992,393 -0.06(-3.12%)
Mar 01, 2021 1.860 1.950 1.810 1.920 2,764,613 +0.14(+7.87%)
Feb 26, 2021 1.840 1.930 1.740 1.780 4,377,600 -0.13(-6.81%)
Feb 25, 2021 2.080 2.100 1.910 1.910 4,036,490 -0.21(-9.91%)
Feb 24, 2021 1.920 2.180 1.910 2.120 5,859,832 +0.25(+13.37%)
Feb 23, 2021 2.000 2.070 1.560 1.870 9,789,631 -0.36(-16.14%)
Feb 22, 2021 2.310 2.360 2.170 2.230 7,400,478 -0.06(-2.62%)
Feb 19, 2021 2.250 2.330 2.200 2.290 7,378,400 +0.10(+4.57%)
Feb 18, 2021 2.390 2.490 2.170 2.190 11,330,480 -0.18(-7.59%)
Feb 17, 2021 2.490 2.500 2.250 2.370 10,042,432 -0.07(-2.87%)
Feb 16, 2021 2.550 2.650 2.430 2.440 21,049,632 +0.11(+4.72%)
Feb 12, 2021 2.100 2.400 2.060 2.330 40,534,900 -0.40(-14.65%)
Feb 11, 2021 2.380 3.050 2.220 2.730 16,804,764 +0.39(+16.67%)
Feb 10, 2021 2.320 2.450 2.140 2.340 6,449,748 +0.04(+1.74%)
Feb 09, 2021 2.440 2.460 2.270 2.300 7,794,533 +0.07(+3.14%)
Feb 08, 2021 2.270 2.320 2.090 2.230 6,502,322 -0.09(-3.88%)
Feb 05, 2021 2.400 2.400 2.210 2.320 917,000 +0.02(+0.87%)
Feb 04, 2021 2.170 2.370 2.130 2.300 1,220,720 +0.13(+5.99%)
Feb 03, 2021 2.070 2.250 2.050 2.170 919,807 +0.13(+6.37%)
Feb 02, 2021 2.100 2.120 1.950 2.040 908,701 -0.04(-1.92%)
Feb 01, 2021 2.130 2.150 2.020 2.080 738,619 -0.04(-1.89%)
Jan 29, 2021 2.090 2.220 2.050 2.120 845,000 +0.08(+3.92%)
Jan 28, 2021 2.054 2.110 1.920 2.040 1,168,285 -0.04(-1.92%)
Jan 27, 2021 2.110 2.200 2.030 2.080 1,659,311 -0.15(-6.73%)
Jan 26, 2021 2.300 2.350 2.200 2.230 1,380,224 -0.06(-2.62%)
Jan 25, 2021 2.350 2.410 2.150 2.290 2,539,241 -0.10(-4.18%)
Jan 22, 2021 2.340 2.650 2.300 2.390 3,164,600 -0.11(-4.40%)
Jan 21, 2021 2.750 2.780 2.250 2.500 10,001,025 -0.39(-13.49%)
Jan 20, 2021 3.540 4.890 2.790 2.890 127,574,968 +1.26(+77.30%)
Jan 19, 2021 1.610 1.660 1.550 1.630 555,738 +0.06(+3.82%)
Jan 15, 2021 1.560 1.590 1.500 1.570 195,500 +0.01(+0.64%)
Jan 14, 2021 1.570 1.584 1.510 1.560 255,190 +0.01(+0.65%)
Jan 13, 2021 1.620 1.640 1.480 1.550 443,567 -0.06(-3.73%)
Jan 12, 2021 1.580 1.640 1.580 1.610 168,305 +0.02(+1.26%)
Jan 11, 2021 1.600 1.637 1.570 1.590 296,816 -0.01(-0.63%)
Jan 08, 2021 1.590 1.620 1.560 1.600 243,600 +0.02(+1.27%)
Jan 07, 2021 1.580 1.600 1.526 1.580 102,315 -0.01(-0.63%)
Jan 06, 2021 1.600 1.620 1.510 1.590 221,088 +0.01(+0.63%)
Jan 05, 2021 1.430 1.650 1.430 1.580 562,337 +0.14(+9.72%)
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.