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 (%)
Oct 31, 2017 3.140 3.190 3.070 3.080 19,372 -0.03(-0.96%)
Oct 30, 2017 3.200 3.220 3.090 3.110 33,078 -0.10(-3.12%)
Oct 27, 2017 3.070 3.100 3.070 3.210 33,815 +0.13(+4.22%)
Oct 26, 2017 3.070 3.120 3.056 3.080 31,335 -0.04(-1.28%)
Oct 25, 2017 3.150 3.250 3.060 3.120 56,533 -0.06(-1.89%)
Oct 24, 2017 3.270 3.290 3.160 3.180 25,533 -0.11(-3.34%)
Oct 23, 2017 3.330 3.440 3.280 3.290 14,422 -0.06(-1.79%)
Oct 20, 2017 3.390 3.390 3.293 3.350 8,822 -0.07(-2.05%)
Oct 19, 2017 3.400 3.430 3.280 3.420 16,190 +0.03(+0.88%)
Oct 18, 2017 3.520 3.612 3.390 3.390 58,011 -0.15(-4.24%)
Oct 17, 2017 3.578 3.680 3.540 3.540 29,255 -0.09(-2.48%)
Oct 16, 2017 3.630 3.720 3.575 3.630 69,967 -0.04(-1.09%)
Oct 13, 2017 3.600 3.710 3.557 3.670 54,835 +0.11(+3.09%)
Oct 12, 2017 3.570 3.680 3.560 3.560 48,596 -0.02(-0.56%)
Oct 11, 2017 3.634 3.640 3.580 3.580 19,805 -0.01(-0.28%)
Oct 10, 2017 3.658 3.662 3.590 3.590 18,181 -0.05(-1.37%)
Oct 09, 2017 3.600 3.674 3.560 3.640 29,605 +0.01(+0.28%)
Oct 06, 2017 3.500 3.644 3.500 3.630 77,946 +0.10(+2.83%)
Oct 05, 2017 3.550 3.710 3.450 3.530 89,893 -0.06(-1.67%)
Oct 04, 2017 3.700 3.810 3.500 3.590 177,738 -0.12(-3.23%)
Oct 03, 2017 3.680 3.810 3.650 3.710 106,504 +0.06(+1.64%)
Oct 02, 2017 3.660 3.800 3.650 3.650 72,343 +0.07(+1.96%)
Sep 29, 2017 3.658 3.690 3.580 3.580 59,142 -0.07(-1.92%)
Sep 28, 2017 3.690 3.730 3.640 3.650 6,903 -0.08(-2.14%)
Sep 27, 2017 3.750 3.870 3.730 3.730 42,763 +0.05(+1.36%)
Sep 26, 2017 3.680 3.872 3.634 3.680 43,657 -0.02(-0.54%)
Sep 25, 2017 3.800 3.850 3.680 3.700 46,819 -0.10(-2.63%)
Sep 22, 2017 3.780 3.920 3.730 3.800 46,412 +0.01(+0.26%)
Sep 21, 2017 3.820 3.841 3.710 3.790 53,104 -0.08(-2.07%)
Sep 20, 2017 3.860 3.878 3.800 3.870 22,543 +0.00(+0.00%)
Sep 19, 2017 3.880 3.940 3.810 3.870 23,119 +0.01(+0.26%)
Sep 18, 2017 3.890 3.936 3.820 3.860 44,674 +0.06(+1.58%)
Sep 15, 2017 3.830 4.000 3.700 3.800 71,620 -0.10(-2.56%)
Sep 14, 2017 3.990 3.991 3.900 3.900 39,076 -0.09(-2.26%)
Sep 13, 2017 3.900 4.090 3.840 3.990 59,728 +0.17(+4.45%)
Sep 12, 2017 3.789 3.900 3.630 3.820 81,444 -0.08(-1.93%)
Sep 11, 2017 3.950 4.080 3.850 3.895 39,033 -0.09(-2.36%)
Sep 08, 2017 3.970 4.071 3.960 3.989 23,990 -0.00(-0.02%)
Sep 07, 2017 4.050 4.103 3.950 3.990 30,752 -0.03(-0.75%)
Sep 06, 2017 3.990 4.120 3.987 4.020 32,707 +0.10(+2.55%)
Sep 05, 2017 4.120 4.166 3.840 3.920 87,705 -0.05(-1.26%)
Sep 01, 2017 4.051 4.106 3.970 3.970 23,280 -0.04(-1.00%)
Aug 31, 2017 4.070 4.220 4.000 4.010 34,591 +0.00(+0.00%)
Aug 30, 2017 4.140 4.168 3.930 4.010 36,054 -0.15(-3.61%)
Aug 29, 2017 4.208 4.280 4.140 4.160 16,695 -0.06(-1.42%)
Aug 28, 2017 4.250 4.270 4.200 4.220 36,943 -0.02(-0.47%)
Aug 25, 2017 4.110 4.240 4.110 4.240 20,055 +0.12(+2.91%)
Aug 24, 2017 4.120 4.230 4.120 4.120 13,334 -0.10(-2.37%)
Aug 23, 2017 4.200 4.295 4.120 4.220 18,003 -0.03(-0.71%)
Aug 22, 2017 4.300 4.320 4.200 4.250 24,432 -0.03(-0.70%)
Aug 21, 2017 4.260 4.300 4.239 4.280 6,429 +0.00(+0.00%)
Aug 18, 2017 4.260 4.320 4.213 4.280 23,309 -0.02(-0.47%)
Aug 17, 2017 4.260 4.300 4.210 4.300 26,718 +0.04(+0.94%)
Aug 16, 2017 4.300 4.300 4.260 4.260 4,957 -0.02(-0.47%)
Aug 15, 2017 4.300 4.300 4.210 4.280 6,413 -0.06(-1.38%)
Aug 14, 2017 3.900 4.350 3.900 4.340 41,761 +0.34(+8.50%)
Aug 11, 2017 4.000 4.050 3.860 4.000 9,196 +0.10(+2.57%)
Aug 10, 2017 3.800 4.050 3.800 3.900 44,260 +0.09(+2.36%)
Aug 09, 2017 3.930 4.050 3.810 3.810 22,835 -0.06(-1.55%)
Aug 08, 2017 3.930 4.050 3.850 3.870 56,912 -0.06(-1.53%)
Aug 07, 2017 3.960 4.000 3.930 3.930 47,665 -0.07(-1.75%)
Aug 04, 2017 4.040 4.200 3.950 4.000 63,849 -0.02(-0.50%)
Aug 03, 2017 4.105 4.130 3.955 4.020 11,752 -0.07(-1.71%)
Aug 02, 2017 4.030 4.100 3.990 4.090 34,469 +0.05(+1.24%)
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.