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 (%)
Oct 30, 2020 1.550 1.550 1.441 1.510 167,500 +0.00(+0.00%)
Oct 29, 2020 1.570 1.590 1.400 1.510 121,176 -0.01(-0.66%)
Oct 28, 2020 1.560 1.570 1.510 1.520 136,551 -0.07(-4.40%)
Oct 27, 2020 1.610 1.640 1.590 1.590 99,389 -0.02(-1.24%)
Oct 26, 2020 1.700 1.710 1.580 1.610 125,735 -0.10(-5.85%)
Oct 23, 2020 1.680 1.730 1.650 1.710 144,400 +0.02(+1.18%)
Oct 22, 2020 1.640 1.750 1.640 1.690 123,055 +0.06(+3.68%)
Oct 21, 2020 1.690 1.720 1.620 1.630 180,118 -0.05(-2.98%)
Oct 20, 2020 1.730 1.730 1.680 1.680 150,145 -0.03(-1.75%)
Oct 19, 2020 1.760 1.760 1.690 1.710 181,418 +0.01(+0.59%)
Oct 16, 2020 1.770 1.770 1.690 1.700 91,200 -0.05(-2.86%)
Oct 15, 2020 1.720 1.750 1.654 1.750 175,092 +0.03(+1.74%)
Oct 14, 2020 1.800 1.800 1.710 1.720 88,211 -0.01(-0.58%)
Oct 13, 2020 1.760 1.760 1.680 1.730 254,699 -0.03(-1.70%)
Oct 12, 2020 1.820 1.830 1.760 1.760 207,285 -0.04(-2.22%)
Oct 09, 2020 1.780 1.840 1.780 1.800 128,600 +0.00(+0.00%)
Oct 08, 2020 1.870 1.900 1.800 1.800 272,057 -0.06(-3.23%)
Oct 07, 2020 1.860 1.940 1.860 1.860 149,406 +0.01(+0.54%)
Oct 06, 2020 1.890 1.950 1.840 1.850 144,326 -0.02(-1.07%)
Oct 05, 2020 1.830 1.910 1.800 1.870 123,862 +0.03(+1.63%)
Oct 02, 2020 1.760 1.850 1.760 1.840 126,700 +0.02(+1.10%)
Oct 01, 2020 1.820 1.860 1.770 1.820 74,111 +0.02(+1.11%)
Sep 30, 2020 1.880 1.900 1.780 1.800 131,308 -0.08(-4.26%)
Sep 29, 2020 1.790 1.920 1.760 1.880 316,193 +0.10(+5.62%)
Sep 28, 2020 1.770 1.800 1.740 1.780 84,740 +0.03(+1.71%)
Sep 25, 2020 1.680 1.780 1.635 1.750 97,300 +0.09(+5.42%)
Sep 24, 2020 1.660 1.750 1.550 1.660 236,952 -0.04(-2.35%)
Sep 23, 2020 1.830 1.880 1.620 1.700 305,853 -0.12(-6.59%)
Sep 22, 2020 1.860 1.870 1.808 1.820 77,692 -0.01(-0.55%)
Sep 21, 2020 1.880 1.910 1.810 1.830 261,923 -0.09(-4.69%)
Sep 18, 2020 2.050 2.050 1.910 1.920 365,600 -0.10(-4.95%)
Sep 17, 2020 2.030 2.100 2.010 2.020 257,785 +0.00(+0.00%)
Sep 16, 2020 1.950 2.110 1.940 2.020 340,869 +0.09(+4.66%)
Sep 15, 2020 2.060 2.060 1.920 1.930 341,128 -0.06(-3.02%)
Sep 14, 2020 1.930 2.040 1.920 1.990 371,471 +0.04(+2.05%)
Sep 11, 2020 1.850 2.030 1.760 1.950 834,300 +0.20(+11.43%)
Sep 10, 2020 1.790 1.860 1.740 1.750 191,883 -0.04(-2.23%)
Sep 09, 2020 1.750 1.840 1.700 1.790 341,733 +0.08(+4.68%)
Sep 08, 2020 1.580 1.720 1.530 1.710 284,183 +0.11(+6.87%)
Sep 04, 2020 1.710 1.728 1.449 1.600 948,600 -0.11(-6.43%)
Sep 03, 2020 1.850 1.860 1.700 1.710 799,537 -0.13(-7.07%)
Sep 02, 2020 1.940 1.940 1.810 1.840 709,437 -0.09(-4.66%)
Sep 01, 2020 2.020 2.030 1.890 1.930 993,357 -0.01(-0.52%)
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%)
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.