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 (%)
May 29, 2020 1.750 1.940 1.710 1.900 1,607,200 +0.12(+6.74%)
May 28, 2020 1.780 1.870 1.710 1.780 1,795,862 +0.00(+0.00%)
May 27, 2020 1.800 1.830 1.710 1.780 765,406 +0.03(+1.71%)
May 26, 2020 1.740 1.830 1.690 1.750 2,819,218 -0.33(-15.87%)
May 22, 2020 1.940 2.260 1.930 2.080 679,800 +0.15(+7.77%)
May 21, 2020 1.920 2.030 1.870 1.930 273,256 +0.01(+0.52%)
May 20, 2020 1.960 2.020 1.850 1.920 306,729 -0.10(-4.95%)
May 19, 2020 2.010 2.100 1.940 2.020 323,453 -0.03(-1.46%)
May 18, 2020 1.860 2.190 1.860 2.050 957,555 +0.22(+12.02%)
May 15, 2020 1.850 1.970 1.723 1.830 627,900 +0.13(+7.65%)
May 14, 2020 2.170 2.500 1.610 1.700 1,460,254 -0.46(-21.30%)
May 13, 2020 2.280 2.290 2.000 2.160 473,148 -0.07(-3.14%)
May 12, 2020 2.100 2.330 2.030 2.230 1,007,249 +0.18(+8.78%)
May 11, 2020 2.050 2.600 1.920 2.050 1,285,973 +0.08(+4.06%)
May 08, 2020 1.950 2.090 1.900 1.970 232,800 +0.12(+6.49%)
May 07, 2020 1.950 1.990 1.810 1.850 146,735 -0.04(-2.12%)
May 06, 2020 1.890 2.030 1.890 1.890 114,942 -0.01(-0.53%)
May 05, 2020 2.100 2.100 1.891 1.900 153,656 +0.01(+0.52%)
May 04, 2020 1.790 2.100 1.790 1.890 125,144 +0.07(+3.85%)
May 01, 2020 2.090 2.100 1.660 1.820 124,200 -0.22(-10.59%)
Apr 30, 2020 2.110 2.150 1.973 2.035 180,967 -0.06(-3.07%)
Apr 29, 2020 2.200 2.250 2.020 2.100 132,183 +0.02(+0.96%)
Apr 28, 2020 2.140 2.200 2.000 2.080 67,076 -0.05(-2.35%)
Apr 27, 2020 2.250 2.345 1.960 2.130 201,910 -0.12(-5.33%)
Apr 24, 2020 2.100 2.300 2.100 2.250 73,900 +0.09(+4.17%)
Apr 23, 2020 2.380 2.800 1.950 2.160 849,053 -0.09(-4.00%)
Apr 22, 2020 2.500 2.500 2.200 2.250 38,538 -0.02(-0.88%)
Apr 21, 2020 2.220 2.300 2.200 2.270 5,467 -0.00(-0.12%)
Apr 20, 2020 2.300 2.300 2.212 2.273 6,016 -0.03(-1.40%)
Apr 17, 2020 2.331 2.331 2.300 2.305 4,800 +0.10(+4.77%)
Apr 16, 2020 2.410 2.500 2.200 2.200 15,908 -0.18(-7.56%)
Apr 15, 2020 2.280 2.520 2.250 2.380 3,717 +0.11(+4.85%)
Apr 14, 2020 2.200 2.630 2.200 2.270 18,823 +0.07(+3.18%)
Apr 13, 2020 2.350 2.380 2.200 2.200 36,888 -0.09(-4.14%)
Apr 09, 2020 2.153 2.359 2.120 2.295 16,100 +0.19(+8.77%)
Apr 08, 2020 1.900 2.260 1.900 2.110 22,890 +0.23(+12.23%)
Apr 07, 2020 1.850 1.900 1.835 1.880 4,540 +0.07(+3.87%)
Apr 06, 2020 1.900 1.900 1.770 1.810 14,458 +0.05(+2.84%)
Apr 03, 2020 1.660 1.850 1.600 1.760 10,000 +0.05(+2.92%)
Apr 02, 2020 1.663 1.795 1.663 1.710 3,948 +0.05(+2.97%)
Apr 01, 2020 1.756 1.766 1.630 1.661 15,354 -0.14(-7.74%)
Mar 31, 2020 1.750 1.890 1.750 1.800 5,847 +0.05(+2.86%)
Mar 30, 2020 1.790 1.900 1.750 1.750 10,774 -0.02(-1.41%)
Mar 27, 2020 1.730 1.778 1.730 1.775 2,100 -0.03(-1.39%)
Mar 26, 2020 1.829 1.829 1.747 1.800 6,596 +0.07(+4.05%)
Mar 25, 2020 1.830 1.830 1.730 1.730 15,704 +0.00(+0.00%)
Mar 24, 2020 1.550 1.830 1.530 1.730 12,607 +0.04(+2.11%)
Mar 23, 2020 1.380 1.790 1.344 1.694 12,463 +0.11(+7.23%)
Mar 20, 2020 1.580 1.580 1.270 1.580 32,800 +0.32(+25.40%)
Mar 19, 2020 1.060 1.300 1.050 1.260 12,321 +0.05(+4.13%)
Mar 18, 2020 1.320 1.330 1.150 1.210 27,578 -0.32(-20.92%)
Mar 17, 2020 1.680 1.680 1.410 1.530 29,140 -0.21(-12.07%)
Mar 16, 2020 1.880 1.940 1.653 1.740 42,312 -0.09(-4.92%)
Mar 13, 2020 2.100 2.490 1.330 1.830 104,000 -0.19(-9.18%)
Mar 12, 2020 2.200 2.336 2.000 2.015 20,274 -0.23(-10.04%)
Mar 11, 2020 2.500 2.500 2.200 2.240 8,591 -0.02(-0.88%)
Mar 10, 2020 2.250 2.553 2.200 2.260 6,561 -0.05(-2.16%)
Mar 09, 2020 2.370 2.490 2.250 2.310 17,432 -0.06(-2.53%)
Mar 06, 2020 2.450 2.480 2.370 2.370 11,800 +0.00(+0.00%)
Mar 05, 2020 2.470 2.470 2.370 2.370 21,962 -0.11(-4.54%)
Mar 04, 2020 2.400 2.502 2.372 2.483 5,381 +0.07(+3.06%)
Mar 03, 2020 2.611 2.611 2.390 2.409 14,220 +0.05(+2.08%)
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.