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 (%)
Dec 31, 2019 2.510 2.550 2.418 2.510 27,600 +0.03(+1.21%)
Dec 30, 2019 2.280 2.590 2.280 2.480 79,596 +0.23(+10.22%)
Dec 27, 2019 2.150 2.250 2.130 2.250 37,700 +0.15(+7.14%)
Dec 26, 2019 2.110 2.190 2.100 2.100 63,377 +0.00(+0.00%)
Dec 24, 2019 2.230 2.255 2.100 2.100 149,000 -0.13(-5.83%)
Dec 23, 2019 2.180 2.390 2.100 2.230 114,346 +0.01(+0.45%)
Dec 20, 2019 2.250 2.320 2.120 2.220 60,600 +0.02(+0.70%)
Dec 19, 2019 2.170 2.280 2.100 2.204 13,707 +0.00(+0.20%)
Dec 18, 2019 2.300 2.300 2.200 2.200 21,138 -0.12(-5.17%)
Dec 17, 2019 2.430 2.432 2.320 2.320 15,721 -0.11(-4.48%)
Dec 16, 2019 2.410 2.499 2.410 2.429 25,772 -0.06(-2.46%)
Dec 13, 2019 2.450 2.490 2.365 2.490 5,100 +0.01(+0.40%)
Dec 12, 2019 2.450 2.488 2.407 2.480 6,268 -0.00(-0.05%)
Dec 11, 2019 2.500 2.510 2.380 2.481 21,576 -0.03(-1.14%)
Dec 10, 2019 2.660 2.660 2.500 2.510 16,069 -0.10(-3.83%)
Dec 09, 2019 2.670 2.680 2.535 2.610 18,747 +0.01(+0.38%)
Dec 06, 2019 2.550 2.710 2.513 2.600 7,000 +0.02(+0.78%)
Dec 05, 2019 2.670 2.670 2.530 2.580 8,826 +0.03(+1.18%)
Dec 04, 2019 2.580 2.680 2.550 2.550 23,688 +0.01(+0.59%)
Dec 03, 2019 2.560 2.770 2.500 2.535 9,893 -0.06(-2.50%)
Dec 02, 2019 2.750 2.797 2.600 2.600 13,586 -0.20(-7.14%)
Nov 29, 2019 2.660 2.840 2.660 2.800 6,200 +0.15(+5.66%)
Nov 27, 2019 2.870 2.880 2.650 2.650 15,600 -0.18(-6.36%)
Nov 26, 2019 2.680 2.850 2.660 2.830 19,258 +0.08(+2.91%)
Nov 25, 2019 2.660 2.750 2.610 2.750 17,282 +0.01(+0.36%)
Nov 22, 2019 2.620 2.750 2.600 2.740 2,700 +0.14(+5.38%)
Nov 21, 2019 2.690 2.720 2.580 2.600 33,090 -0.13(-4.76%)
Nov 20, 2019 2.780 2.860 2.690 2.730 19,710 -0.06(-2.15%)
Nov 19, 2019 3.080 3.080 2.424 2.790 89,180 -0.06(-2.11%)
Nov 18, 2019 2.950 3.050 2.710 2.850 421,461 +0.14(+5.17%)
Nov 15, 2019 2.770 2.830 2.630 2.710 40,000 -0.06(-2.17%)
Nov 14, 2019 2.430 2.840 2.400 2.770 46,169 +0.10(+3.75%)
Nov 13, 2019 2.270 2.710 2.270 2.670 110,429 +0.41(+18.14%)
Nov 12, 2019 2.300 2.300 2.240 2.260 13,270 -0.04(-1.74%)
Nov 11, 2019 2.160 2.300 2.110 2.300 11,210 +0.14(+6.48%)
Nov 08, 2019 2.110 2.180 2.100 2.160 9,400 +0.06(+2.86%)
Nov 07, 2019 2.070 2.100 2.000 2.100 16,307 -0.02(-0.94%)
Nov 06, 2019 2.150 2.150 2.120 2.120 2,414 -0.02(-0.93%)
Nov 05, 2019 2.130 2.197 2.100 2.140 12,448 +0.06(+2.88%)
Nov 04, 2019 2.150 2.150 2.021 2.080 7,985 -0.06(-2.80%)
Nov 01, 2019 2.100 2.150 2.060 2.140 13,700 -0.01(-0.47%)
Oct 31, 2019 2.150 2.160 2.150 2.150 1,280 -0.01(-0.46%)
Oct 30, 2019 2.100 2.160 2.100 2.160 12,125 +0.05(+2.37%)
Oct 29, 2019 2.140 2.168 2.100 2.110 12,042 -0.04(-1.86%)
Oct 28, 2019 2.140 2.210 2.140 2.150 17,477 +0.00(+0.00%)
Oct 25, 2019 2.210 2.245 2.150 2.150 7,900 -0.09(-4.02%)
Oct 24, 2019 2.269 2.269 2.180 2.240 4,129 -0.11(-4.68%)
Oct 23, 2019 2.180 2.380 2.180 2.350 6,890 +0.13(+5.86%)
Oct 22, 2019 2.220 2.500 2.150 2.220 18,640 +0.00(+0.00%)
Oct 21, 2019 2.250 2.250 2.140 2.220 6,035 -0.04(-1.77%)
Oct 18, 2019 2.230 2.390 2.170 2.260 4,800 -0.07(-3.00%)
Oct 17, 2019 2.470 2.490 2.236 2.330 11,145 +0.06(+2.64%)
Oct 16, 2019 2.340 2.420 2.270 2.270 10,185 -0.05(-2.16%)
Oct 15, 2019 2.340 2.359 2.264 2.320 5,420 +0.01(+0.43%)
Oct 14, 2019 2.250 2.342 2.176 2.310 11,951 +0.19(+8.96%)
Oct 11, 2019 2.311 2.311 2.120 2.120 7,500 -0.13(-5.78%)
Oct 10, 2019 2.074 2.490 2.074 2.250 63,134 +0.23(+11.39%)
Oct 09, 2019 2.400 2.420 2.020 2.020 81,146 -0.35(-14.77%)
Oct 08, 2019 2.420 2.420 2.370 2.370 10,746 -0.04(-1.66%)
Oct 07, 2019 2.520 2.630 2.370 2.410 30,390 -0.25(-9.40%)
Oct 04, 2019 2.440 2.660 2.416 2.660 4,400 +0.21(+8.57%)
Oct 03, 2019 2.590 2.760 2.410 2.450 1,985 -0.03(-1.21%)
Oct 02, 2019 2.620 2.620 2.480 2.480 5,625 -0.18(-6.77%)
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.