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 (%)
Jan 29, 2021 2.090 2.220 2.050 2.120 845,000 +0.08(+3.92%)
Jan 28, 2021 2.054 2.110 1.920 2.040 1,168,285 -0.04(-1.92%)
Jan 27, 2021 2.110 2.200 2.030 2.080 1,659,311 -0.15(-6.73%)
Jan 26, 2021 2.300 2.350 2.200 2.230 1,380,224 -0.06(-2.62%)
Jan 25, 2021 2.350 2.410 2.150 2.290 2,539,241 -0.10(-4.18%)
Jan 22, 2021 2.340 2.650 2.300 2.390 3,164,600 -0.11(-4.40%)
Jan 21, 2021 2.750 2.780 2.250 2.500 10,001,025 -0.39(-13.49%)
Jan 20, 2021 3.540 4.890 2.790 2.890 127,574,968 +1.26(+77.30%)
Jan 19, 2021 1.610 1.660 1.550 1.630 555,738 +0.06(+3.82%)
Jan 15, 2021 1.560 1.590 1.500 1.570 195,500 +0.01(+0.64%)
Jan 14, 2021 1.570 1.584 1.510 1.560 255,190 +0.01(+0.65%)
Jan 13, 2021 1.620 1.640 1.480 1.550 443,567 -0.06(-3.73%)
Jan 12, 2021 1.580 1.640 1.580 1.610 168,305 +0.02(+1.26%)
Jan 11, 2021 1.600 1.637 1.570 1.590 296,816 -0.01(-0.63%)
Jan 08, 2021 1.590 1.620 1.560 1.600 243,600 +0.02(+1.27%)
Jan 07, 2021 1.580 1.600 1.526 1.580 102,315 -0.01(-0.63%)
Jan 06, 2021 1.600 1.620 1.510 1.590 221,088 +0.01(+0.63%)
Jan 05, 2021 1.430 1.650 1.430 1.580 562,337 +0.14(+9.72%)
Jan 04, 2021 1.430 1.460 1.370 1.440 187,071 +0.01(+0.70%)
Dec 31, 2020 1.430 1.430 1.430 160,712 -0.06(-4.03%)
Dec 30, 2020 1.440 1.500 1.420 1.490 160,712 +0.03(+2.05%)
Dec 29, 2020 1.440 1.470 1.380 1.460 242,793 +0.02(+1.39%)
Dec 28, 2020 1.520 1.540 1.400 1.440 211,985 -0.08(-5.26%)
Dec 24, 2020 1.500 1.560 1.470 1.520 92,100 +0.01(+0.66%)
Dec 23, 2020 1.470 1.550 1.400 1.510 237,144 +0.05(+3.42%)
Dec 22, 2020 1.480 1.500 1.430 1.460 130,858 +0.02(+1.39%)
Dec 21, 2020 1.490 1.500 1.420 1.440 150,059 -0.04(-2.70%)
Dec 18, 2020 1.470 1.550 1.460 1.480 180,700 +0.00(+0.00%)
Dec 17, 2020 1.470 1.530 1.470 1.480 112,041 -0.01(-0.67%)
Dec 16, 2020 1.470 1.540 1.435 1.490 201,537 +0.03(+2.05%)
Dec 15, 2020 1.400 1.470 1.370 1.460 255,110 +0.01(+0.69%)
Dec 14, 2020 1.290 1.480 1.250 1.450 1,535,373 -0.19(-11.59%)
Dec 11, 2020 1.650 1.700 1.600 1.640 156,600 -0.01(-0.61%)
Dec 10, 2020 1.540 1.650 1.480 1.650 226,536 +0.11(+7.14%)
Dec 09, 2020 1.600 1.600 1.460 1.540 260,601 -0.06(-3.75%)
Dec 08, 2020 1.600 1.650 1.570 1.600 168,369 +0.02(+1.27%)
Dec 07, 2020 1.630 1.649 1.560 1.580 162,763 -0.05(-3.07%)
Dec 04, 2020 1.630 1.660 1.590 1.630 170,700 +0.04(+2.52%)
Dec 03, 2020 1.750 1.750 1.580 1.590 241,004 -0.14(-8.09%)
Dec 02, 2020 1.510 1.740 1.490 1.730 452,886 +0.23(+15.33%)
Dec 01, 2020 1.500 1.544 1.500 1.500 148,851 -0.02(-1.32%)
Nov 30, 2020 1.460 1.550 1.440 1.520 298,749 +0.03(+2.01%)
Nov 27, 2020 1.450 1.500 1.431 1.490 117,300 +0.04(+2.76%)
Nov 25, 2020 1.440 1.480 1.430 1.450 178,900 +0.01(+0.69%)
Nov 24, 2020 1.470 1.480 1.420 1.440 121,874 -0.04(-2.70%)
Nov 23, 2020 1.480 1.500 1.410 1.480 197,719 +0.03(+2.07%)
Nov 20, 2020 1.350 1.450 1.320 1.450 159,700 +0.06(+4.32%)
Nov 19, 2020 1.460 1.460 1.370 1.390 217,371 -0.07(-4.79%)
Nov 18, 2020 1.450 1.486 1.440 1.460 170,755 -0.04(-2.67%)
Nov 17, 2020 1.490 1.500 1.450 1.500 119,512 +0.01(+0.67%)
Nov 16, 2020 1.510 1.540 1.490 1.490 178,210 -0.03(-1.97%)
Nov 13, 2020 1.520 1.520 1.460 1.520 328,900 +0.02(+1.33%)
Nov 12, 2020 1.480 1.550 1.470 1.500 113,512 +0.03(+2.04%)
Nov 11, 2020 1.530 1.560 1.450 1.470 120,820 -0.05(-3.29%)
Nov 10, 2020 1.550 1.560 1.490 1.520 88,532 +0.00(+0.00%)
Nov 09, 2020 1.520 1.540 1.480 1.520 159,412 +0.00(+0.00%)
Nov 06, 2020 1.590 1.590 1.500 1.520 182,000 -0.09(-5.59%)
Nov 05, 2020 1.580 1.660 1.578 1.610 134,338 +0.02(+1.26%)
Nov 04, 2020 1.600 1.610 1.520 1.590 73,293 +0.00(+0.00%)
Nov 03, 2020 1.540 1.600 1.500 1.590 72,586 +0.07(+4.61%)
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.