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 (%)
Jul 29, 2022 0.5047 0.5233 0.4950 0.5002 156,760 -0.00(-0.68%)
Jul 28, 2022 0.5000 0.5087 0.4811 0.5036 121,209 -0.00(-0.89%)
Jul 27, 2022 0.5100 0.5100 0.4811 0.5081 246,272 +0.02(+4.72%)
Jul 26, 2022 0.5000 0.5052 0.4800 0.4852 212,125 -0.02(-4.86%)
Jul 25, 2022 0.5200 0.5467 0.5100 0.5100 236,955 -0.03(-5.56%)
Jul 22, 2022 0.5431 0.5639 0.5306 0.5400 79,208 -0.02(-3.35%)
Jul 21, 2022 0.5617 0.5617 0.5395 0.5587 71,863 +0.00(+0.05%)
Jul 20, 2022 0.5750 0.5750 0.5536 0.5584 51,788 +0.00(+0.87%)
Jul 19, 2022 0.5500 0.5840 0.5400 0.5536 147,877 +0.01(+1.58%)
Jul 18, 2022 0.5590 0.5599 0.5382 0.5450 87,706 +0.00(+0.74%)
Jul 15, 2022 0.5200 0.5699 0.5200 0.5410 47,676 -0.00(-0.37%)
Jul 14, 2022 0.5509 0.5700 0.5430 0.5430 42,090 -0.03(-4.74%)
Jul 13, 2022 0.5601 0.5847 0.5458 0.5700 67,737 -0.00(-0.18%)
Jul 12, 2022 0.5800 0.5939 0.5437 0.5710 84,490 -0.00(-0.17%)
Jul 11, 2022 0.5528 0.5820 0.5415 0.5720 73,973 +0.00(+0.19%)
Jul 08, 2022 0.5933 0.5933 0.5650 0.5709 118,898 -0.01(-1.23%)
Jul 07, 2022 0.5350 0.5812 0.5350 0.5780 299,515 +0.04(+7.20%)
Jul 06, 2022 0.5400 0.5480 0.5315 0.5392 116,339 +0.01(+2.31%)
Jul 05, 2022 0.5250 0.5300 0.5250 0.5270 28,723 -0.00(-0.57%)
Jul 01, 2022 0.5300 0.5400 0.4950 0.5300 312,980 -0.00(-0.02%)
Jun 30, 2022 0.5250 0.5400 0.5100 0.5301 157,769 -0.00(-0.56%)
Jun 29, 2022 0.5300 0.5386 0.5200 0.5331 54,993 +0.01(+1.33%)
Jun 28, 2022 0.5250 0.5411 0.5250 0.5261 213,869 +0.00(+0.92%)
Jun 27, 2022 0.5200 0.5300 0.5200 0.5213 108,079 +0.02(+4.20%)
Jun 24, 2022 0.5201 0.5376 0.4900 0.5003 222,069 -0.03(-5.43%)
Jun 23, 2022 0.5375 0.5375 0.5251 0.5290 73,228 +0.01(+1.67%)
Jun 22, 2022 0.5400 0.5400 0.5201 0.5203 51,544 -0.00(-0.13%)
Jun 21, 2022 0.5234 0.5300 0.5200 0.5210 102,522 +0.01(+1.40%)
Jun 17, 2022 0.5100 0.5233 0.5000 0.5138 106,661 +0.01(+2.76%)
Jun 16, 2022 0.5087 0.5130 0.4950 0.5000 161,412 -0.01(-1.71%)
Jun 15, 2022 0.4650 0.5192 0.4650 0.5087 104,597 +0.01(+1.74%)
Jun 14, 2022 0.5062 0.5409 0.5000 0.5000 182,735 -0.01(-2.38%)
Jun 13, 2022 0.5380 0.5400 0.4990 0.5122 116,684 -0.04(-6.87%)
Jun 10, 2022 0.5670 0.5670 0.5330 0.5500 227,477 +0.00(+0.55%)
Jun 09, 2022 0.5200 0.5500 0.5200 0.5470 125,473 +0.02(+4.19%)
Jun 08, 2022 0.5500 0.5500 0.4950 0.5250 127,693 +0.02(+4.00%)
Jun 07, 2022 0.5014 0.5189 0.4910 0.5048 134,858 -0.01(-1.79%)
Jun 06, 2022 0.5189 0.5189 0.5000 0.5140 56,332 -0.00(-0.94%)
Jun 03, 2022 0.5100 0.5189 0.5026 0.5189 75,044 +0.01(+1.75%)
Jun 02, 2022 0.5100 0.5444 0.4950 0.5100 187,369 +0.01(+1.98%)
Jun 01, 2022 0.5000 0.5200 0.4901 0.5001 177,369 -0.00(-0.97%)
May 31, 2022 0.4700 0.5100 0.4650 0.5050 230,420 +0.04(+7.45%)
May 27, 2022 0.4800 0.4800 0.4520 0.4700 119,338 +0.02(+3.98%)
May 26, 2022 0.4540 0.4837 0.4500 0.4520 141,556 -0.02(-3.65%)
May 25, 2022 0.4600 0.5000 0.4500 0.4691 291,428 +0.01(+1.96%)
May 24, 2022 0.4600 0.4680 0.4600 0.4601 257,343 +0.00(+0.02%)
May 23, 2022 0.4615 0.4700 0.4600 0.4600 85,772 -0.00(-0.33%)
May 20, 2022 0.4615 0.4799 0.4615 0.4615 67,752 +0.00(+0.00%)
May 19, 2022 0.4572 0.4680 0.4571 0.4615 55,295 +0.00(+0.96%)
May 18, 2022 0.4563 0.4760 0.4561 0.4571 60,642 -0.00(-0.63%)
May 17, 2022 0.4600 0.4710 0.4450 0.4600 44,957 +0.01(+2.68%)
May 16, 2022 0.4480 0.4800 0.4300 0.4480 364,148 +0.00(+0.97%)
May 13, 2022 0.4101 0.4558 0.4101 0.4437 231,410 +0.03(+8.22%)
May 12, 2022 0.4222 0.4222 0.4019 0.4100 368,803 -0.02(-3.55%)
May 11, 2022 0.4250 0.4325 0.4250 0.4251 289,654 +0.01(+1.21%)
May 10, 2022 0.4200 0.4355 0.4200 0.4200 287,240 +0.01(+3.17%)
May 09, 2022 0.4502 0.4502 0.4050 0.4071 1,081,446 -0.06(-12.55%)
May 06, 2022 0.5030 0.5161 0.4542 0.4655 546,811 -0.05(-10.14%)
May 05, 2022 0.5200 0.5736 0.5036 0.5180 321,466 -0.02(-3.36%)
May 04, 2022 0.5200 0.5388 0.5086 0.5360 180,366 -0.01(-2.35%)
May 03, 2022 0.5100 0.5754 0.5000 0.5489 518,382 +0.03(+5.15%)
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.