Caladrius Bio (NQ: CLBS )

1.620 USD +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1.620 1.640 1.610 1.620 310,205 +0.01(+0.62%)
Jun 10, 2021 1.640 1.650 1.585 1.610 675,034 -0.02(-1.23%)
Jun 09, 2021 1.600 1.630 1.590 1.630 743,843 +0.05(+3.16%)
Jun 08, 2021 1.580 1.610 1.550 1.580 569,637 +0.01(+0.64%)
Jun 07, 2021 1.530 1.610 1.510 1.570 737,994 +0.04(+2.61%)
Jun 04, 2021 1.530 1.550 1.495 1.530 617,317 +0.01(+0.66%)
Jun 03, 2021 1.510 1.550 1.480 1.520 505,695 +0.00(+0.00%)
Jun 02, 2021 1.540 1.580 1.512 1.520 622,397 -0.03(-1.94%)
Jun 01, 2021 1.520 1.560 1.500 1.550 756,483 +0.03(+1.97%)
May 28, 2021 1.560 1.590 1.490 1.520 643,650 -0.06(-3.80%)
May 27, 2021 1.550 1.580 1.520 1.580 942,171 +0.07(+4.64%)
May 26, 2021 1.530 1.530 1.480 1.510 493,850 +0.01(+0.67%)
May 25, 2021 1.480 1.520 1.453 1.500 522,974 +0.02(+1.35%)
May 24, 2021 1.500 1.530 1.440 1.480 527,544 -0.01(-0.67%)
May 21, 2021 1.490 1.509 1.470 1.490 293,482 +0.02(+1.36%)
May 20, 2021 1.470 1.510 1.460 1.470 356,125 -0.01(-0.68%)
May 19, 2021 1.440 1.490 1.440 1.480 340,887 -0.01(-0.67%)
May 18, 2021 1.470 1.520 1.440 1.490 790,196 +0.00(+0.00%)
May 17, 2021 1.420 1.500 1.410 1.490 468,209 +0.05(+3.47%)
May 14, 2021 1.440 1.460 1.390 1.440 431,669 +0.04(+2.86%)
May 13, 2021 1.430 1.448 1.330 1.400 1,017,159 -0.03(-2.10%)
May 12, 2021 1.450 1.480 1.410 1.430 659,121 -0.03(-2.05%)
May 11, 2021 1.390 1.472 1.380 1.460 729,284 -0.02(-1.35%)
May 10, 2021 1.520 1.528 1.450 1.480 765,369 -0.04(-2.63%)
May 07, 2021 1.500 1.555 1.480 1.520 857,100 +0.01(+0.66%)
May 06, 2021 1.540 1.550 1.470 1.510 1,039,280 -0.04(-2.58%)
May 05, 2021 1.570 1.600 1.540 1.550 547,141 -0.03(-1.90%)
May 04, 2021 1.600 1.610 1.530 1.580 692,804 -0.04(-2.47%)
May 03, 2021 1.660 1.660 1.580 1.620 482,961 -0.01(-0.61%)
Apr 30, 2021 1.600 1.650 1.590 1.630 459,100 +0.01(+0.62%)
Apr 29, 2021 1.690 1.690 1.600 1.620 517,886 -0.03(-1.82%)
Apr 28, 2021 1.640 1.680 1.610 1.650 358,347 +0.00(+0.00%)
Apr 27, 2021 1.700 1.710 1.610 1.650 596,418 -0.03(-1.79%)
Apr 26, 2021 1.650 1.710 1.640 1.680 705,013 +0.05(+3.07%)
Apr 23, 2021 1.620 1.660 1.590 1.630 384,600 +0.01(+0.62%)
Apr 22, 2021 1.580 1.640 1.550 1.620 725,166 +0.06(+3.85%)
Apr 21, 2021 1.480 1.600 1.480 1.560 649,810 +0.07(+4.70%)
Apr 20, 2021 1.480 1.530 1.450 1.490 782,255 -0.01(-0.67%)
Apr 19, 2021 1.550 1.610 1.480 1.500 1,318,408 -0.03(-1.96%)
Apr 16, 2021 1.530 1.550 1.470 1.530 1,459,400 -0.02(-1.29%)
Apr 15, 2021 1.630 1.670 1.520 1.550 1,370,719 -0.06(-3.73%)
Apr 14, 2021 1.600 1.670 1.590 1.610 890,508 +0.00(+0.00%)
Apr 13, 2021 1.610 1.650 1.580 1.610 757,280 +0.02(+1.26%)
Apr 12, 2021 1.760 1.760 1.580 1.590 1,942,740 -0.17(-9.66%)
Apr 09, 2021 1.730 1.790 1.709 1.760 983,800 +0.05(+2.92%)
Apr 08, 2021 1.740 1.760 1.680 1.710 888,145 -0.03(-1.72%)
Apr 07, 2021 1.760 1.810 1.720 1.740 1,261,216 -0.04(-2.25%)
Apr 06, 2021 1.840 1.860 1.760 1.780 1,133,699 -0.07(-3.78%)
Apr 05, 2021 1.900 1.920 1.840 1.850 832,811 -0.05(-2.63%)
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.