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, 2020 1.930 1.960 1.880 1.940 521,867 +0.02(+1.04%)
Aug 28, 2020 1.880 1.945 1.830 1.920 433,800 +0.01(+0.52%)
Aug 27, 2020 1.920 1.970 1.730 1.910 1,437,395 +0.01(+0.53%)
Aug 26, 2020 1.900 1.970 1.860 1.900 406,124 -0.01(-0.52%)
Aug 25, 2020 1.950 2.030 1.860 1.910 967,878 +0.01(+0.53%)
Aug 24, 2020 2.180 2.180 1.850 1.900 2,135,007 -0.28(-12.84%)
Aug 21, 2020 2.490 2.500 2.150 2.180 4,672,700 -0.03(-1.36%)
Aug 20, 2020 2.290 2.290 2.180 2.210 378,587 -0.09(-3.91%)
Aug 19, 2020 2.310 2.390 2.260 2.300 200,609 -0.05(-2.13%)
Aug 18, 2020 2.440 2.450 2.270 2.350 305,580 -0.08(-3.29%)
Aug 17, 2020 2.280 2.490 2.210 2.430 818,170 +0.19(+8.48%)
Aug 14, 2020 2.330 2.440 2.190 2.240 932,800 +0.09(+4.19%)
Aug 13, 2020 2.160 2.220 2.100 2.150 458,973 +0.00(+0.00%)
Aug 12, 2020 2.230 2.270 2.100 2.150 377,520 -0.08(-3.59%)
Aug 11, 2020 2.350 2.360 2.160 2.230 496,706 -0.19(-7.85%)
Aug 10, 2020 2.400 2.440 2.370 2.420 263,071 -0.02(-0.82%)
Aug 07, 2020 2.260 2.470 2.250 2.440 708,900 +0.11(+4.72%)
Aug 06, 2020 2.390 2.480 2.240 2.330 734,327 -0.27(-10.38%)
Aug 05, 2020 2.560 2.630 2.480 2.600 633,443 +0.15(+6.12%)
Aug 04, 2020 2.340 2.550 2.250 2.450 543,115 +0.10(+4.26%)
Aug 03, 2020 2.270 2.420 2.270 2.350 271,789 +0.08(+3.52%)
Jul 31, 2020 2.420 2.460 2.270 2.270 407,100 -0.10(-4.22%)
Jul 30, 2020 2.120 2.440 2.120 2.370 634,821 +0.21(+9.72%)
Jul 29, 2020 2.140 2.220 2.050 2.160 614,422 -0.01(-0.46%)
Jul 28, 2020 2.330 2.420 2.100 2.170 823,442 -0.18(-7.66%)
Jul 27, 2020 2.480 2.480 2.260 2.350 942,605 -0.11(-4.47%)
Jul 24, 2020 2.490 2.570 2.350 2.460 665,000 -0.01(-0.40%)
Jul 23, 2020 2.550 2.670 2.420 2.470 1,009,868 -0.06(-2.37%)
Jul 22, 2020 2.610 2.660 2.460 2.530 765,007 -0.13(-4.89%)
Jul 21, 2020 2.790 2.800 2.610 2.660 1,257,375 +0.03(+1.14%)
Jul 20, 2020 2.630 2.710 2.510 2.630 1,645,483 +0.05(+1.94%)
Jul 17, 2020 2.440 2.810 2.400 2.580 3,007,000 +0.08(+3.20%)
Jul 16, 2020 2.470 2.510 2.350 2.500 944,280 +0.02(+0.81%)
Jul 15, 2020 2.710 2.800 2.380 2.480 1,860,748 -0.52(-17.33%)
Jul 14, 2020 2.280 3.210 2.220 3.000 6,556,799 +0.84(+38.89%)
Jul 13, 2020 2.060 2.220 2.020 2.160 955,235 +0.13(+6.40%)
Jul 10, 2020 1.980 2.070 1.920 2.030 340,500 +0.03(+1.50%)
Jul 09, 2020 2.140 2.240 1.920 2.000 1,128,557 -0.12(-5.66%)
Jul 08, 2020 2.020 2.150 1.980 2.120 943,347 +0.15(+7.61%)
Jul 07, 2020 1.830 1.980 1.760 1.970 721,916 +0.17(+9.44%)
Jul 06, 2020 1.790 1.830 1.750 1.800 217,474 +0.05(+2.86%)
Jul 02, 2020 1.780 1.820 1.750 1.750 142,600 -0.02(-1.13%)
Jul 01, 2020 1.780 1.850 1.750 1.770 287,905 -0.01(-0.56%)
Jun 30, 2020 1.820 1.820 1.740 1.780 276,022 -0.02(-1.11%)
Jun 29, 2020 1.810 1.870 1.680 1.800 462,170 +0.01(+0.56%)
Jun 26, 2020 1.900 1.930 1.780 1.790 282,300 -0.11(-5.79%)
Jun 25, 2020 1.810 1.900 1.790 1.900 218,038 +0.08(+4.40%)
Jun 24, 2020 1.830 1.855 1.780 1.820 188,753 +0.01(+0.55%)
Jun 23, 2020 1.810 1.900 1.810 1.810 239,519 +0.00(+0.00%)
Jun 22, 2020 1.800 1.880 1.760 1.810 279,416 +0.05(+2.84%)
Jun 19, 2020 1.840 1.950 1.760 1.760 211,900 -0.07(-3.83%)
Jun 18, 2020 1.890 1.940 1.830 1.830 226,539 -0.05(-2.66%)
Jun 17, 2020 1.900 1.990 1.880 1.880 292,702 -0.02(-1.05%)
Jun 16, 2020 1.820 1.920 1.780 1.900 309,116 +0.11(+6.15%)
Jun 15, 2020 1.750 1.810 1.650 1.790 390,685 +0.04(+2.29%)
Jun 12, 2020 1.820 1.860 1.710 1.750 403,600 +0.01(+0.57%)
Jun 11, 2020 1.880 1.910 1.700 1.740 631,706 -0.18(-9.37%)
Jun 10, 2020 1.940 1.950 1.880 1.920 183,764 +0.01(+0.52%)
Jun 09, 2020 1.930 1.970 1.850 1.910 268,165 -0.06(-3.05%)
Jun 08, 2020 1.850 2.000 1.850 1.970 328,080 +0.09(+4.79%)
Jun 05, 2020 2.020 2.100 1.860 1.880 803,000 -0.13(-6.47%)
Jun 04, 2020 1.980 2.060 1.980 2.010 797,354 -0.04(-1.95%)
Jun 03, 2020 1.870 2.150 1.870 2.050 1,999,010 +0.12(+6.22%)
Jun 02, 2020 1.890 1.980 1.850 1.930 831,061 +0.04(+2.12%)
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.