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 (%)
Sep 30, 2019 2.580 2.730 2.410 2.590 10,439 -0.01(-0.38%)
Sep 27, 2019 2.690 2.690 2.600 2.600 3,300 -0.09(-3.35%)
Sep 26, 2019 2.660 2.690 2.600 2.690 1,470 +0.03(+1.13%)
Sep 25, 2019 2.634 2.700 2.634 2.660 7,109 -0.04(-1.48%)
Sep 24, 2019 2.700 2.750 2.640 2.700 3,712 -0.08(-2.88%)
Sep 23, 2019 2.790 2.810 2.750 2.780 6,870 +0.01(+0.36%)
Sep 20, 2019 2.570 2.770 2.500 2.770 23,800 +0.32(+13.06%)
Sep 19, 2019 2.680 2.690 2.450 2.450 5,524 -0.16(-6.13%)
Sep 18, 2019 2.720 2.730 2.600 2.610 8,110 -0.05(-1.88%)
Sep 17, 2019 2.360 2.750 2.260 2.660 56,135 +0.32(+13.68%)
Sep 16, 2019 2.430 2.430 2.300 2.340 4,895 -0.12(-4.88%)
Sep 13, 2019 2.450 2.590 2.420 2.460 15,800 +0.00(+0.00%)
Sep 12, 2019 2.540 2.540 2.450 2.460 6,883 -0.09(-3.53%)
Sep 11, 2019 2.460 2.600 2.460 2.550 11,215 +0.13(+5.37%)
Sep 10, 2019 2.478 2.478 2.300 2.420 3,265 -0.06(-2.42%)
Sep 09, 2019 2.220 2.740 2.220 2.480 45,387 +0.23(+10.22%)
Sep 06, 2019 2.250 2.290 2.230 2.250 3,900 +0.03(+1.35%)
Sep 05, 2019 2.300 2.300 2.220 2.220 2,698 -0.08(-3.48%)
Sep 04, 2019 2.270 2.300 2.200 2.300 8,373 +0.08(+3.60%)
Sep 03, 2019 2.270 2.271 2.210 2.220 13,910 -0.10(-4.31%)
Aug 30, 2019 2.390 2.390 2.260 2.320 9,400 -0.04(-1.69%)
Aug 29, 2019 2.350 2.450 2.350 2.360 3,532 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.330 2.350 1,208 +0.02(+0.86%)
Aug 27, 2019 2.400 2.450 2.250 2.330 5,674 -0.03(-1.27%)
Aug 26, 2019 2.430 2.559 2.320 2.360 11,573 -0.14(-5.60%)
Aug 23, 2019 2.480 2.610 2.350 2.500 3,900 +0.12(+5.04%)
Aug 22, 2019 2.320 2.710 2.320 2.380 49,840 +0.05(+2.15%)
Aug 21, 2019 2.260 2.330 2.260 2.330 6,045 +0.07(+3.10%)
Aug 20, 2019 2.370 2.370 2.260 2.260 9,906 -0.10(-4.24%)
Aug 19, 2019 2.380 2.410 2.310 2.360 8,694 +0.01(+0.43%)
Aug 16, 2019 2.510 2.520 2.340 2.350 36,000 -0.18(-7.11%)
Aug 15, 2019 2.600 2.600 2.490 2.530 7,794 +0.00(+0.00%)
Aug 14, 2019 2.600 2.680 2.500 2.530 27,696 -0.08(-3.07%)
Aug 13, 2019 2.710 2.710 2.600 2.610 13,567 -0.05(-1.88%)
Aug 12, 2019 2.630 2.725 2.610 2.660 5,661 +0.06(+2.31%)
Aug 09, 2019 2.630 2.790 2.600 2.600 9,800 -0.08(-2.99%)
Aug 08, 2019 2.740 2.870 2.680 2.680 27,868 +0.00(+0.00%)
Aug 07, 2019 2.710 2.780 2.670 2.680 12,645 +0.06(+2.29%)
Aug 06, 2019 2.670 2.770 2.620 2.620 19,597 -0.10(-3.68%)
Aug 05, 2019 2.700 2.840 2.610 2.720 14,216 +0.05(+1.87%)
Aug 02, 2019 2.830 2.900 2.640 2.670 9,300 -0.15(-5.32%)
Aug 01, 2019 2.820 2.990 2.810 2.820 9,570 +0.00(+0.00%)
Jul 31, 2019 2.840 2.940 2.670 2.820 46,423 -0.09(-3.09%)
Jul 30, 2019 2.900 2.970 2.800 2.910 49,322 +0.01(+0.34%)
Jul 29, 2019 2.990 3.080 2.900 2.900 9,219 -0.06(-1.86%)
Jul 26, 2019 2.970 3.040 2.945 2.955 29,900 -0.04(-1.17%)
Jul 25, 2019 2.920 3.042 2.828 2.990 10,645 +0.04(+1.36%)
Jul 24, 2019 2.900 3.200 2.900 2.950 63,495 +0.08(+2.79%)
Jul 23, 2019 2.980 3.100 2.631 2.870 136,228 -0.08(-2.71%)
Jul 22, 2019 2.900 3.100 2.900 2.950 52,903 +0.06(+2.08%)
Jul 19, 2019 2.850 2.990 2.850 2.890 85,600 +0.09(+3.21%)
Jul 18, 2019 2.900 2.960 2.800 2.800 58,341 -0.12(-4.11%)
Jul 17, 2019 2.890 2.980 2.860 2.920 6,435 +0.01(+0.34%)
Jul 16, 2019 2.910 3.000 2.850 2.910 27,473 -0.03(-1.02%)
Jul 15, 2019 2.640 3.020 2.600 2.940 208,945 +0.31(+11.79%)
Jul 12, 2019 2.550 2.690 2.550 2.630 18,700 +0.03(+1.15%)
Jul 11, 2019 2.650 2.700 2.570 2.600 8,868 -0.06(-2.26%)
Jul 10, 2019 2.700 2.730 2.610 2.660 18,745 -0.02(-0.75%)
Jul 09, 2019 2.502 2.733 2.500 2.680 37,907 +0.15(+5.93%)
Jul 08, 2019 2.500 2.590 2.450 2.530 27,103 +0.02(+0.80%)
Jul 05, 2019 2.480 2.600 2.450 2.510 43,800 +0.05(+2.03%)
Jul 03, 2019 2.420 2.577 2.300 2.460 43,000 +0.07(+2.93%)
Jul 02, 2019 2.320 2.600 2.170 2.390 224,041 +0.04(+1.70%)
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.