Skip to main content

Caladrius Bio (NQ: CLBS )

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 0.5224 0.5480 0.5224 0.5301 272,742 +0.01(+1.51%)
Aug 10, 2022 0.5100 0.5229 0.5000 0.5222 516,055 +0.02(+3.06%)
Aug 09, 2022 0.4900 0.5286 0.4900 0.5067 199,713 -0.00(-0.65%)
Aug 08, 2022 0.5100 0.5300 0.4971 0.5100 185,085 +0.00(+0.06%)
Aug 05, 2022 0.5284 0.5593 0.4901 0.5097 314,907 -0.01(-1.94%)
Aug 04, 2022 0.4900 0.5260 0.4810 0.5198 176,274 +0.02(+3.40%)
Aug 03, 2022 0.5040 0.5210 0.4900 0.5027 168,304 +0.01(+2.15%)
Aug 02, 2022 0.5017 0.5192 0.4825 0.4921 85,819 +0.01(+2.10%)
Aug 01, 2022 0.5023 0.5067 0.4642 0.4820 119,502 -0.02(-3.64%)
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%)
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.