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 30, 2019 2.390 2.390 2.260 2.320 9,400 -0.04(-1.69%)
Aug 29, 2019 2.350 2.450 2.350 2.360 3,532 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.330 2.350 1,208 +0.02(+0.86%)
Aug 27, 2019 2.400 2.450 2.250 2.330 5,674 -0.03(-1.27%)
Aug 26, 2019 2.430 2.559 2.320 2.360 11,573 -0.14(-5.60%)
Aug 23, 2019 2.480 2.610 2.350 2.500 3,900 +0.12(+5.04%)
Aug 22, 2019 2.320 2.710 2.320 2.380 49,840 +0.05(+2.15%)
Aug 21, 2019 2.260 2.330 2.260 2.330 6,045 +0.07(+3.10%)
Aug 20, 2019 2.370 2.370 2.260 2.260 9,906 -0.10(-4.24%)
Aug 19, 2019 2.380 2.410 2.310 2.360 8,694 +0.01(+0.43%)
Aug 16, 2019 2.510 2.520 2.340 2.350 36,000 -0.18(-7.11%)
Aug 15, 2019 2.600 2.600 2.490 2.530 7,794 +0.00(+0.00%)
Aug 14, 2019 2.600 2.680 2.500 2.530 27,696 -0.08(-3.07%)
Aug 13, 2019 2.710 2.710 2.600 2.610 13,567 -0.05(-1.88%)
Aug 12, 2019 2.630 2.725 2.610 2.660 5,661 +0.06(+2.31%)
Aug 09, 2019 2.630 2.790 2.600 2.600 9,800 -0.08(-2.99%)
Aug 08, 2019 2.740 2.870 2.680 2.680 27,868 +0.00(+0.00%)
Aug 07, 2019 2.710 2.780 2.670 2.680 12,645 +0.06(+2.29%)
Aug 06, 2019 2.670 2.770 2.620 2.620 19,597 -0.10(-3.68%)
Aug 05, 2019 2.700 2.840 2.610 2.720 14,216 +0.05(+1.87%)
Aug 02, 2019 2.830 2.900 2.640 2.670 9,300 -0.15(-5.32%)
Aug 01, 2019 2.820 2.990 2.810 2.820 9,570 +0.00(+0.00%)
Jul 31, 2019 2.840 2.940 2.670 2.820 46,423 -0.09(-3.09%)
Jul 30, 2019 2.900 2.970 2.800 2.910 49,322 +0.01(+0.34%)
Jul 29, 2019 2.990 3.080 2.900 2.900 9,219 -0.06(-1.86%)
Jul 26, 2019 2.970 3.040 2.945 2.955 29,900 -0.04(-1.17%)
Jul 25, 2019 2.920 3.042 2.828 2.990 10,645 +0.04(+1.36%)
Jul 24, 2019 2.900 3.200 2.900 2.950 63,495 +0.08(+2.79%)
Jul 23, 2019 2.980 3.100 2.631 2.870 136,228 -0.08(-2.71%)
Jul 22, 2019 2.900 3.100 2.900 2.950 52,903 +0.06(+2.08%)
Jul 19, 2019 2.850 2.990 2.850 2.890 85,600 +0.09(+3.21%)
Jul 18, 2019 2.900 2.960 2.800 2.800 58,341 -0.12(-4.11%)
Jul 17, 2019 2.890 2.980 2.860 2.920 6,435 +0.01(+0.34%)
Jul 16, 2019 2.910 3.000 2.850 2.910 27,473 -0.03(-1.02%)
Jul 15, 2019 2.640 3.020 2.600 2.940 208,945 +0.31(+11.79%)
Jul 12, 2019 2.550 2.690 2.550 2.630 18,700 +0.03(+1.15%)
Jul 11, 2019 2.650 2.700 2.570 2.600 8,868 -0.06(-2.26%)
Jul 10, 2019 2.700 2.730 2.610 2.660 18,745 -0.02(-0.75%)
Jul 09, 2019 2.502 2.733 2.500 2.680 37,907 +0.15(+5.93%)
Jul 08, 2019 2.500 2.590 2.450 2.530 27,103 +0.02(+0.80%)
Jul 05, 2019 2.480 2.600 2.450 2.510 43,800 +0.05(+2.03%)
Jul 03, 2019 2.420 2.577 2.300 2.460 43,000 +0.07(+2.93%)
Jul 02, 2019 2.320 2.600 2.170 2.390 224,041 +0.04(+1.70%)
Jul 01, 2019 2.300 2.400 2.270 2.350 33,929 +0.07(+3.07%)
Jun 28, 2019 2.230 2.350 2.160 2.280 104,200 +0.03(+1.33%)
Jun 27, 2019 2.280 2.350 2.180 2.250 59,105 -0.06(-2.60%)
Jun 26, 2019 2.500 2.530 2.310 2.310 86,900 -0.16(-6.48%)
Jun 25, 2019 2.660 2.670 2.450 2.470 41,893 -0.16(-6.08%)
Jun 24, 2019 2.570 2.840 2.470 2.630 122,237 +0.03(+1.15%)
Jun 21, 2019 2.650 2.680 2.568 2.600 29,300 -0.05(-1.89%)
Jun 20, 2019 2.830 2.830 2.600 2.650 46,141 -0.20(-7.02%)
Jun 19, 2019 2.851 2.851 2.550 2.850 119,805 +0.00(+0.00%)
Jun 18, 2019 2.870 2.930 2.850 2.850 29,609 -0.05(-1.72%)
Jun 17, 2019 2.740 2.900 2.740 2.900 22,792 +0.11(+4.09%)
Jun 14, 2019 2.850 2.910 2.675 2.786 137,000 -0.07(-2.58%)
Jun 13, 2019 2.900 2.970 2.860 2.860 35,515 -0.05(-1.72%)
Jun 12, 2019 2.870 3.080 2.800 2.910 99,934 +0.04(+1.22%)
Jun 11, 2019 2.750 2.883 2.750 2.875 41,088 +0.08(+3.05%)
Jun 10, 2019 2.660 2.910 2.650 2.790 84,863 +0.10(+3.72%)
Jun 07, 2019 2.807 2.807 2.650 2.690 11,400 -0.02(-0.74%)
Jun 06, 2019 2.740 2.819 2.710 2.710 10,453 -0.04(-1.45%)
Jun 05, 2019 2.972 2.981 2.750 2.750 47,271 -0.20(-6.78%)
Jun 04, 2019 2.800 3.055 2.800 2.950 11,936 +0.03(+1.03%)
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.