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, 2018 3.530 3.750 3.310 3.560 135,700 +0.02(+0.56%)
Dec 28, 2018 3.560 3.730 3.170 3.540 63,200 +0.05(+1.43%)
Dec 27, 2018 3.740 3.950 3.050 3.490 40,754 -0.27(-7.18%)
Dec 26, 2018 3.820 4.310 3.750 3.760 32,926 +0.01(+0.27%)
Dec 24, 2018 3.810 3.990 3.550 3.750 38,200 -0.07(-1.83%)
Dec 21, 2018 4.180 4.590 3.795 3.820 52,200 -0.38(-9.05%)
Dec 20, 2018 4.200 4.387 4.040 4.200 33,954 +0.01(+0.24%)
Dec 19, 2018 4.210 4.360 4.030 4.190 30,214 -0.01(-0.24%)
Dec 18, 2018 4.420 4.600 4.200 4.200 38,248 -0.22(-4.98%)
Dec 17, 2018 4.700 4.890 4.420 4.420 16,110 -0.32(-6.75%)
Dec 14, 2018 4.760 4.820 4.510 4.740 11,100 -0.04(-0.84%)
Dec 13, 2018 4.750 4.980 4.680 4.780 22,005 +0.04(+0.84%)
Dec 12, 2018 4.830 4.940 4.680 4.740 26,748 -0.06(-1.25%)
Dec 11, 2018 4.970 5.016 4.800 4.800 4,529 -0.18(-3.61%)
Dec 10, 2018 4.800 4.980 4.680 4.980 49,028 +0.28(+5.96%)
Dec 07, 2018 4.730 4.850 4.700 4.700 4,900 -0.02(-0.42%)
Dec 06, 2018 4.770 4.930 4.700 4.720 16,913 -0.19(-3.87%)
Dec 04, 2018 4.800 5.070 4.800 4.910 5,500 +0.09(+1.87%)
Dec 03, 2018 4.900 5.096 4.776 4.820 19,002 -0.17(-3.41%)
Nov 30, 2018 4.930 5.180 4.650 4.990 14,700 -0.01(-0.20%)
Nov 29, 2018 4.450 5.000 4.450 5.000 25,967 +0.57(+12.87%)
Nov 28, 2018 4.470 4.620 4.360 4.430 3,858 -0.08(-1.77%)
Nov 27, 2018 4.380 4.580 4.310 4.510 2,265 +0.02(+0.45%)
Nov 26, 2018 4.370 4.490 4.350 4.490 4,780 +0.12(+2.75%)
Nov 23, 2018 4.100 4.490 4.100 4.370 7,200 +0.22(+5.30%)
Nov 21, 2018 4.150 4.150 4.150 0 -0.28(-6.32%)
Nov 20, 2018 4.750 4.750 4.120 4.430 38,234 -0.09(-1.99%)
Nov 19, 2018 4.830 4.910 4.520 4.520 12,560 -0.30(-6.22%)
Nov 16, 2018 4.900 4.950 4.820 4.820 3,500 -0.13(-2.63%)
Nov 15, 2018 4.920 4.970 4.700 4.950 27,362 -0.04(-0.80%)
Nov 14, 2018 4.890 5.030 4.860 4.990 10,490 +0.11(+2.25%)
Nov 13, 2018 5.230 5.300 4.640 4.880 26,079 -0.25(-4.87%)
Nov 12, 2018 4.630 5.370 4.630 5.130 55,899 +0.60(+13.25%)
Nov 09, 2018 5.400 5.400 4.260 4.530 21,600 -0.68(-13.05%)
Nov 08, 2018 4.940 5.230 4.910 5.210 33,815 +0.32(+6.54%)
Nov 07, 2018 4.980 5.030 4.500 4.890 18,990 -0.10(-2.00%)
Nov 06, 2018 4.790 5.000 4.790 4.990 7,108 +0.20(+4.18%)
Nov 05, 2018 4.980 5.040 4.647 4.790 67,924 -0.14(-2.84%)
Nov 02, 2018 4.970 5.090 4.830 4.930 52,200 +0.09(+1.86%)
Nov 01, 2018 4.800 4.960 4.659 4.840 51,472 +0.17(+3.64%)
Oct 31, 2018 4.390 4.670 4.141 4.670 17,275 +0.27(+6.14%)
Oct 30, 2018 4.340 4.620 4.300 4.400 15,368 +0.10(+2.33%)
Oct 29, 2018 4.300 4.531 4.250 4.300 35,854 -0.02(-0.46%)
Oct 26, 2018 4.450 4.450 4.215 4.320 58,900 -0.15(-3.36%)
Oct 25, 2018 4.360 4.640 4.360 4.470 7,823 +0.09(+2.05%)
Oct 24, 2018 4.260 4.540 4.260 4.380 18,651 +0.09(+2.10%)
Oct 23, 2018 4.300 4.527 4.240 4.290 47,248 -0.02(-0.46%)
Oct 22, 2018 4.630 4.797 4.310 4.310 117,280 -0.25(-5.48%)
Oct 19, 2018 4.660 4.880 4.560 4.560 67,900 -0.09(-1.94%)
Oct 18, 2018 4.570 4.700 4.570 4.650 19,645 +0.08(+1.75%)
Oct 17, 2018 4.510 4.820 4.510 4.570 22,228 +0.02(+0.44%)
Oct 16, 2018 4.570 4.820 4.522 4.550 26,512 -0.04(-0.87%)
Oct 15, 2018 4.980 4.980 4.510 4.590 34,395 -0.37(-7.46%)
Oct 12, 2018 4.810 5.030 4.510 4.960 11,800 +0.19(+3.98%)
Oct 11, 2018 4.810 4.960 4.581 4.770 24,106 -0.06(-1.24%)
Oct 10, 2018 4.510 4.870 4.509 4.830 35,984 +0.34(+7.57%)
Oct 09, 2018 5.000 5.165 4.300 4.490 184,974 -0.52(-10.38%)
Oct 08, 2018 5.260 5.260 5.000 5.010 52,296 -0.34(-6.36%)
Oct 05, 2018 5.660 5.840 5.000 5.350 42,500 -0.34(-5.98%)
Oct 04, 2018 5.800 5.890 5.510 5.690 19,589 -0.08(-1.39%)
Oct 03, 2018 5.250 5.770 5.200 5.770 42,646 +0.54(+10.33%)
Oct 02, 2018 5.790 6.000 5.110 5.230 69,131 -0.54(-9.36%)
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.