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 (%)
Apr 30, 2021 1.600 1.650 1.590 1.630 459,100 +0.01(+0.62%)
Apr 29, 2021 1.690 1.690 1.600 1.620 517,886 -0.03(-1.82%)
Apr 28, 2021 1.640 1.680 1.610 1.650 358,347 +0.00(+0.00%)
Apr 27, 2021 1.700 1.710 1.610 1.650 596,418 -0.03(-1.79%)
Apr 26, 2021 1.650 1.710 1.640 1.680 705,013 +0.05(+3.07%)
Apr 23, 2021 1.620 1.660 1.590 1.630 384,600 +0.01(+0.62%)
Apr 22, 2021 1.580 1.640 1.550 1.620 725,166 +0.06(+3.85%)
Apr 21, 2021 1.480 1.600 1.480 1.560 649,810 +0.07(+4.70%)
Apr 20, 2021 1.480 1.530 1.450 1.490 782,255 -0.01(-0.67%)
Apr 19, 2021 1.550 1.610 1.480 1.500 1,318,408 -0.03(-1.96%)
Apr 16, 2021 1.530 1.550 1.470 1.530 1,459,400 -0.02(-1.29%)
Apr 15, 2021 1.630 1.670 1.520 1.550 1,370,719 -0.06(-3.73%)
Apr 14, 2021 1.600 1.670 1.590 1.610 890,508 +0.00(+0.00%)
Apr 13, 2021 1.610 1.650 1.580 1.610 757,280 +0.02(+1.26%)
Apr 12, 2021 1.760 1.760 1.580 1.590 1,942,740 -0.17(-9.66%)
Apr 09, 2021 1.730 1.790 1.709 1.760 983,800 +0.05(+2.92%)
Apr 08, 2021 1.740 1.760 1.680 1.710 888,145 -0.03(-1.72%)
Apr 07, 2021 1.760 1.810 1.720 1.740 1,261,216 -0.04(-2.25%)
Apr 06, 2021 1.840 1.860 1.760 1.780 1,133,699 -0.07(-3.78%)
Apr 05, 2021 1.900 1.920 1.840 1.850 832,811 -0.05(-2.63%)
Apr 01, 2021 1.980 2.010 1.882 1.900 1,650,600 -0.03(-1.55%)
Mar 31, 2021 1.870 1.950 1.800 1.930 1,092,032 +0.06(+3.21%)
Mar 30, 2021 1.850 1.880 1.770 1.870 1,478,400 +0.02(+1.08%)
Mar 29, 2021 1.910 1.930 1.840 1.850 1,485,446 -0.07(-3.65%)
Mar 26, 2021 1.900 1.930 1.840 1.920 1,254,300 +0.02(+1.05%)
Mar 25, 2021 1.880 1.970 1.820 1.900 1,877,521 -0.04(-2.06%)
Mar 24, 2021 1.990 2.070 1.920 1.940 2,054,693 -0.05(-2.51%)
Mar 23, 2021 2.060 2.080 1.930 1.990 2,015,777 -0.08(-3.86%)
Mar 22, 2021 2.110 2.140 2.040 2.070 2,037,565 -0.07(-3.27%)
Mar 19, 2021 2.020 2.170 1.960 2.140 3,987,600 +0.13(+6.47%)
Mar 18, 2021 2.050 2.100 1.970 2.010 2,116,233 -0.07(-3.37%)
Mar 17, 2021 2.000 2.080 1.900 2.080 2,662,658 +0.03(+1.46%)
Mar 16, 2021 2.110 2.190 2.010 2.050 3,548,512 -0.05(-2.38%)
Mar 15, 2021 2.150 2.190 2.080 2.100 2,782,487 -0.07(-3.23%)
Mar 12, 2021 2.060 2.215 2.030 2.170 4,270,400 +0.03(+1.40%)
Mar 11, 2021 2.120 2.160 2.040 2.140 3,748,054 +0.04(+1.90%)
Mar 10, 2021 2.220 2.250 2.000 2.100 12,221,218 +0.10(+5.00%)
Mar 09, 2021 1.980 2.030 1.880 2.000 5,806,584 +0.17(+9.29%)
Mar 08, 2021 1.970 1.980 1.770 1.830 4,796,477 +0.04(+2.23%)
Mar 05, 2021 1.800 1.805 1.600 1.790 4,031,500 -0.03(-1.65%)
Mar 04, 2021 1.880 1.930 1.520 1.820 7,580,866 -0.08(-4.21%)
Mar 03, 2021 1.870 2.150 1.790 1.900 10,530,891 +0.04(+2.15%)
Mar 02, 2021 1.920 2.020 1.860 1.860 1,992,393 -0.06(-3.12%)
Mar 01, 2021 1.860 1.950 1.810 1.920 2,764,613 +0.14(+7.87%)
Feb 26, 2021 1.840 1.930 1.740 1.780 4,377,600 -0.13(-6.81%)
Feb 25, 2021 2.080 2.100 1.910 1.910 4,036,490 -0.21(-9.91%)
Feb 24, 2021 1.920 2.180 1.910 2.120 5,859,832 +0.25(+13.37%)
Feb 23, 2021 2.000 2.070 1.560 1.870 9,789,631 -0.36(-16.14%)
Feb 22, 2021 2.310 2.360 2.170 2.230 7,400,478 -0.06(-2.62%)
Feb 19, 2021 2.250 2.330 2.200 2.290 7,378,400 +0.10(+4.57%)
Feb 18, 2021 2.390 2.490 2.170 2.190 11,330,480 -0.18(-7.59%)
Feb 17, 2021 2.490 2.500 2.250 2.370 10,042,432 -0.07(-2.87%)
Feb 16, 2021 2.550 2.650 2.430 2.440 21,049,632 +0.11(+4.72%)
Feb 12, 2021 2.100 2.400 2.060 2.330 40,534,900 -0.40(-14.65%)
Feb 11, 2021 2.380 3.050 2.220 2.730 16,804,764 +0.39(+16.67%)
Feb 10, 2021 2.320 2.450 2.140 2.340 6,449,748 +0.04(+1.74%)
Feb 09, 2021 2.440 2.460 2.270 2.300 7,794,533 +0.07(+3.14%)
Feb 08, 2021 2.270 2.320 2.090 2.230 6,502,322 -0.09(-3.88%)
Feb 05, 2021 2.400 2.400 2.210 2.320 917,000 +0.02(+0.87%)
Feb 04, 2021 2.170 2.370 2.130 2.300 1,220,720 +0.13(+5.99%)
Feb 03, 2021 2.070 2.250 2.050 2.170 919,807 +0.13(+6.37%)
Feb 02, 2021 2.100 2.120 1.950 2.040 908,701 -0.04(-1.92%)
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.