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 (%)
Aug 31, 2018 5.270 5.270 5.270 0 +0.26(+5.26%)
Aug 30, 2018 5.000 5.100 4.960 5.007 36,606 -0.00(-0.06%)
Aug 29, 2018 5.000 5.100 5.000 5.010 22,514 +0.00(+0.00%)
Aug 28, 2018 5.020 5.056 5.010 5.010 6,170 +0.01(+0.20%)
Aug 27, 2018 5.070 5.080 4.980 5.000 15,548 +0.02(+0.40%)
Aug 24, 2018 5.090 5.100 4.960 4.980 23,300 -0.12(-2.35%)
Aug 23, 2018 5.080 5.190 5.016 5.100 17,418 -0.05(-0.97%)
Aug 22, 2018 5.200 5.340 5.080 5.150 7,706 -0.10(-1.90%)
Aug 21, 2018 5.090 5.250 4.900 5.250 18,926 +0.11(+2.14%)
Aug 20, 2018 4.950 5.140 4.940 5.140 12,734 +0.19(+3.84%)
Aug 17, 2018 5.080 5.160 4.910 4.950 29,800 -0.21(-4.07%)
Aug 16, 2018 5.050 5.160 5.006 5.160 24,727 +0.13(+2.58%)
Aug 15, 2018 5.030 5.060 4.790 5.030 22,293 -0.06(-1.18%)
Aug 14, 2018 5.110 5.110 4.900 5.090 11,201 -0.02(-0.39%)
Aug 13, 2018 5.082 5.190 5.026 5.110 16,087 +0.06(+1.19%)
Aug 10, 2018 5.110 5.250 5.030 5.050 30,200 -0.22(-4.17%)
Aug 09, 2018 5.110 5.290 4.890 5.270 35,178 +0.38(+7.77%)
Aug 08, 2018 4.910 5.110 4.726 4.890 46,647 +0.02(+0.41%)
Aug 07, 2018 4.840 4.940 4.700 4.870 27,258 +0.02(+0.41%)
Aug 06, 2018 5.110 5.110 4.790 4.850 22,040 -0.22(-4.34%)
Aug 03, 2018 5.030 5.100 5.020 5.070 15,300 -0.04(-0.78%)
Aug 02, 2018 5.070 5.110 4.940 5.110 10,611 +0.01(+0.20%)
Aug 01, 2018 5.000 5.110 4.944 5.100 12,176 +0.09(+1.80%)
Jul 31, 2018 5.000 5.120 4.880 5.010 28,412 -0.04(-0.79%)
Jul 30, 2018 5.130 5.320 4.950 5.050 32,088 -0.07(-1.37%)
Jul 27, 2018 5.430 5.430 5.100 5.120 43,400 -0.30(-5.54%)
Jul 26, 2018 5.410 5.500 5.270 5.420 26,751 -0.02(-0.37%)
Jul 25, 2018 5.200 5.490 5.200 5.440 66,898 +0.23(+4.41%)
Jul 24, 2018 5.660 5.700 5.150 5.210 56,643 -0.43(-7.62%)
Jul 23, 2018 5.460 5.640 5.450 5.640 35,556 +0.19(+3.49%)
Jul 20, 2018 5.630 5.720 5.300 5.450 68,290 -0.15(-2.68%)
Jul 19, 2018 5.550 5.740 5.540 5.600 31,546 +0.08(+1.45%)
Jul 18, 2018 5.470 5.816 5.460 5.520 56,895 -0.20(-3.50%)
Jul 17, 2018 5.650 6.070 5.650 5.720 55,844 +0.12(+2.14%)
Jul 16, 2018 6.150 6.150 5.590 5.600 68,417 -0.58(-9.39%)
Jul 13, 2018 5.440 6.350 5.430 6.180 229,982 +0.72(+13.19%)
Jul 12, 2018 5.570 5.670 5.320 5.460 41,313 -0.10(-1.80%)
Jul 11, 2018 5.390 5.760 5.390 5.560 61,042 +0.14(+2.58%)
Jul 10, 2018 5.660 5.680 5.407 5.420 73,341 -0.26(-4.58%)
Jul 09, 2018 5.730 5.740 5.570 5.680 53,724 -0.07(-1.22%)
Jul 06, 2018 6.130 6.290 5.750 5.750 112,226 -0.42(-6.81%)
Jul 05, 2018 6.340 6.751 6.000 6.170 78,321 -0.18(-2.83%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.08(-1.24%)
Jul 02, 2018 6.380 6.530 6.170 6.430 43,035 -0.04(-0.62%)
Jun 29, 2018 6.520 6.840 6.320 6.470 45,556 +0.00(+0.00%)
Jun 28, 2018 6.650 6.770 6.310 6.470 67,204 -0.24(-3.58%)
Jun 27, 2018 6.950 7.550 6.470 6.710 232,259 -0.19(-2.75%)
Jun 26, 2018 6.510 7.570 6.149 6.900 392,353 +0.53(+8.32%)
Jun 25, 2018 6.820 6.886 6.110 6.370 131,114 -0.46(-6.73%)
Jun 22, 2018 7.020 7.150 6.460 6.830 360,252 -0.32(-4.48%)
Jun 21, 2018 8.300 8.400 6.940 7.150 1,345,751 -1.49(-17.25%)
Jun 20, 2018 11.38 11.60 8.470 8.640 12,108,810 +2.03(+30.71%)
Jun 19, 2018 4.150 6.840 4.100 6.610 3,938,520 +2.66(+67.34%)
Jun 18, 2018 4.160 4.160 3.950 3.950 32,785 -0.12(-2.95%)
Jun 15, 2018 4.050 4.050 4.070 9,032 +0.02(+0.49%)
Jun 14, 2018 4.100 4.150 4.021 4.050 14,260 -0.02(-0.49%)
Jun 13, 2018 3.883 4.140 3.870 4.070 201,904 +0.14(+3.56%)
Jun 12, 2018 3.990 3.990 3.930 3.930 6,182 +0.01(+0.26%)
Jun 11, 2018 3.880 3.980 3.862 3.920 16,650 +0.04(+1.03%)
Jun 08, 2018 3.810 3.960 3.810 3.880 8,525 +0.08(+2.11%)
Jun 07, 2018 3.790 3.850 3.790 3.800 11,964 -0.01(-0.26%)
Jun 06, 2018 3.880 3.890 3.810 3.810 16,401 -0.05(-1.30%)
Jun 05, 2018 3.900 3.920 3.808 3.860 31,111 +0.03(+0.78%)
Jun 04, 2018 3.970 4.000 3.750 3.830 79,297 -0.16(-4.01%)
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.