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 31, 2022 0.7245 0.7748 358,845 +0.04(+6.14%)
Jan 28, 2022 0.6980 0.7599 0.6900 0.7300 277,509 +0.02(+2.10%)
Jan 27, 2022 0.7251 0.7600 0.6972 0.7150 329,551 -0.01(-1.27%)
Jan 26, 2022 0.7460 0.8000 0.7120 0.7242 246,560 -0.02(-2.80%)
Jan 25, 2022 0.7000 0.7600 0.6900 0.7451 285,774 +0.03(+3.76%)
Jan 24, 2022 0.7200 0.7250 0.6510 0.7181 1,110,259 -0.01(-1.51%)
Jan 21, 2022 0.7600 0.7643 0.7250 0.7291 622,464 -0.03(-4.07%)
Jan 20, 2022 0.7800 0.8090 0.7512 0.7600 446,119 -0.02(-1.95%)
Jan 19, 2022 0.7900 0.7999 0.7748 0.7751 579,300 -0.02(-2.88%)
Jan 18, 2022 0.8200 0.8298 0.7805 0.7981 440,759 -0.02(-2.72%)
Jan 14, 2022 0.8204 0 +0.01(+1.75%)
Jan 13, 2022 0.8220 0.8400 0.8010 0.8063 852,001 -0.02(-1.96%)
Jan 12, 2022 0.8700 0.8700 0.8100 0.8224 947,234 -0.04(-4.94%)
Jan 11, 2022 0.9000 0.9170 0.8326 0.8651 961,840 -0.05(-5.66%)
Jan 10, 2022 0.9300 0.9625 0.8600 0.9170 1,310,111 -0.01(-1.41%)
Jan 07, 2022 0.9530 0.9900 0.9200 0.9301 918,529 -0.04(-4.61%)
Jan 06, 2022 1.010 1.025 0.9101 0.9750 1,930,225 -0.04(-3.47%)
Jan 05, 2022 1.030 1.140 0.9600 1.010 9,099,653 -0.02(-1.94%)
Jan 04, 2022 0.8900 1.040 0.8900 1.030 4,309,889 +0.14(+15.86%)
Jan 03, 2022 0.8428 0.9000 0.8420 0.8890 424,212 +0.05(+5.63%)
Dec 31, 2021 0.8404 0.8899 0.8341 0.8416 768,420 +0.00(+0.12%)
Dec 30, 2021 0.8466 0.8700 0.8300 0.8406 1,060,206 +0.01(+1.28%)
Dec 29, 2021 0.8300 0.8500 0.8100 0.8300 527,335 -0.01(-1.20%)
Dec 28, 2021 0.8500 0.8800 0.8400 0.8401 653,762 -0.03(-3.44%)
Dec 27, 2021 0.9200 0.9200 0.8402 0.8700 793,980 -0.04(-4.40%)
Dec 23, 2021 0.9100 0.9350 0.9000 0.9100 221,573 -0.01(-1.09%)
Dec 22, 2021 0.9000 0.9350 0.8950 0.9200 434,016 +0.03(+2.80%)
Dec 21, 2021 0.8817 0.9089 0.8610 0.8949 361,300 +0.01(+1.12%)
Dec 20, 2021 0.8800 0.9100 0.8558 0.8850 416,449 +0.03(+2.91%)
Dec 17, 2021 0.8700 0.9036 0.8575 0.8600 402,574 -0.01(-0.73%)
Dec 16, 2021 0.8900 0.9100 0.8600 0.8663 223,697 -0.01(-0.61%)
Dec 15, 2021 0.8900 0.9100 0.8700 0.8716 342,067 -0.02(-2.34%)
Dec 14, 2021 0.8990 0.9099 0.8800 0.8925 376,678 -0.00(-0.28%)
Dec 13, 2021 0.9100 0.9100 0.8902 0.8950 419,997 +0.01(+0.61%)
Dec 10, 2021 0.9000 0.9200 0.8700 0.8896 228,117 -0.01(-1.16%)
Dec 09, 2021 0.9058 0.9350 0.9000 0.9000 160,144 -0.02(-1.96%)
Dec 08, 2021 0.8800 0.9300 0.8800 0.9180 178,069 +0.03(+3.15%)
Dec 07, 2021 0.9000 0.9100 0.8700 0.8900 296,841 +0.00(+0.55%)
Dec 06, 2021 0.8300 0.8937 0.8250 0.8851 256,159 +0.05(+5.36%)
Dec 03, 2021 0.8800 0.9040 0.8150 0.8401 523,260 -0.07(-7.69%)
Dec 02, 2021 0.9000 0.9199 0.8700 0.9101 377,735 +0.01(+1.12%)
Dec 01, 2021 0.9390 0.9600 0.8850 0.9000 427,514 -0.04(-4.02%)
Nov 30, 2021 0.9400 0.9400 0.9110 0.9377 291,043 -0.01(-0.72%)
Nov 29, 2021 0.9601 0.9729 0.9320 0.9445 438,977 -0.04(-3.62%)
Nov 26, 2021 0.9500 0.9900 0.9200 0.9800 263,596 +0.00(+0.00%)
Nov 24, 2021 0.9500 0.9854 0.9400 0.9800 288,460 +0.03(+2.64%)
Nov 23, 2021 0.9666 0.9778 0.9400 0.9548 371,221 -0.01(-0.54%)
Nov 22, 2021 1.020 1.030 0.9561 0.9600 764,186 -0.07(-6.80%)
Nov 19, 2021 1.010 1.030 1.000 1.030 410,693 +0.04(+3.53%)
Nov 18, 2021 1.030 1.020 0.9902 0.9949 599,213 -0.04(-3.41%)
Nov 17, 2021 1.030 1.050 1.020 1.030 641,560 +0.00(+0.00%)
Nov 16, 2021 1.050 1.050 1.030 1.030 410,852 -0.03(-2.83%)
Nov 15, 2021 1.060 1.090 1.050 1.060 202,108 +0.01(+0.95%)
Nov 12, 2021 1.050 1.070 1.040 1.050 494,857 +0.00(+0.00%)
Nov 11, 2021 1.081 1.085 1.040 1.050 425,966 -0.03(-2.78%)
Nov 10, 2021 1.090 1.072 1.080 402,577 -0.02(-1.82%)
Nov 09, 2021 1.100 1.110 1.090 1.100 504,765 -0.01(-0.90%)
Nov 08, 2021 1.130 1.140 1.100 1.110 682,978 -0.02(-1.77%)
Nov 05, 2021 1.160 1.170 1.120 1.130 580,887 -0.04(-3.42%)
Nov 04, 2021 1.170 1.180 1.150 1.170 483,355 -0.01(-0.85%)
Nov 03, 2021 1.160 1.180 1.159 1.180 503,109 +0.01(+0.85%)
Nov 02, 2021 1.180 1.190 1.150 1.170 542,800 +0.00(+0.00%)
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.