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 31, 2016 4.160 4.300 3.960 4.110 48,060 -0.04(-0.96%)
Oct 28, 2016 4.369 4.369 4.120 4.150 12,978 +0.03(+0.73%)
Oct 27, 2016 4.120 4.240 4.120 4.120 18,087 +0.01(+0.25%)
Oct 26, 2016 4.100 4.140 4.100 4.110 12,287 -0.01(-0.24%)
Oct 25, 2016 4.260 4.260 4.120 4.120 7,964 -0.12(-2.83%)
Oct 24, 2016 4.250 4.310 4.170 4.240 11,859 -0.01(-0.24%)
Oct 21, 2016 4.240 4.270 4.130 4.250 18,215 +0.03(+0.71%)
Oct 20, 2016 4.240 4.266 4.170 4.220 18,364 -0.06(-1.40%)
Oct 19, 2016 4.190 4.370 4.136 4.280 9,501 +0.05(+1.18%)
Oct 18, 2016 4.220 4.270 4.110 4.230 19,987 +0.12(+2.92%)
Oct 17, 2016 4.300 4.327 4.000 4.110 34,502 -0.20(-4.64%)
Oct 14, 2016 4.300 4.390 4.280 4.310 16,882 +0.01(+0.23%)
Oct 13, 2016 4.320 4.330 4.300 4.300 41,931 -0.12(-2.71%)
Oct 12, 2016 4.730 4.770 4.340 4.420 144,934 -0.16(-3.49%)
Oct 11, 2016 4.780 4.780 4.570 4.580 52,201 -0.08(-1.72%)
Oct 10, 2016 4.720 4.760 4.520 4.660 11,387 +0.00(+0.00%)
Oct 07, 2016 4.610 4.750 4.480 4.660 23,700 +0.10(+2.19%)
Oct 06, 2016 4.490 4.650 4.380 4.560 44,539 +0.06(+1.33%)
Oct 05, 2016 4.350 4.500 4.350 4.500 28,435 +0.06(+1.35%)
Oct 04, 2016 4.540 4.600 4.380 4.440 47,341 -0.20(-4.31%)
Oct 03, 2016 4.640 4.640 4.640 4.640 64 +0.00(+0.00%)
Sep 30, 2016 4.760 4.850 4.640 4.640 14,441 -0.13(-2.73%)
Sep 29, 2016 4.860 4.960 4.760 4.770 5,386 -0.06(-1.24%)
Sep 28, 2016 4.640 5.000 4.640 4.830 44,025 +0.09(+1.90%)
Sep 27, 2016 4.720 4.810 4.640 4.740 7,066 +0.10(+2.16%)
Sep 26, 2016 4.850 4.880 4.620 4.640 26,571 -0.24(-4.92%)
Sep 23, 2016 4.650 4.880 4.650 4.880 8,918 +0.25(+5.40%)
Sep 22, 2016 4.770 4.789 4.630 4.630 12,938 -0.12(-2.53%)
Sep 21, 2016 4.760 4.910 4.610 4.750 44,429 +0.06(+1.28%)
Sep 20, 2016 4.820 4.820 4.620 4.690 46,670 -0.13(-2.70%)
Sep 19, 2016 4.820 4.820 4.750 4.820 61,660 -0.20(-3.98%)
Sep 16, 2016 5.070 5.070 4.760 5.020 52,152 +0.01(+0.20%)
Sep 15, 2016 4.600 5.140 4.558 5.010 137,534 +0.67(+15.44%)
Sep 14, 2016 4.700 4.725 4.224 4.340 89,669 -0.38(-8.05%)
Sep 13, 2016 4.720 4.760 4.700 4.720 13,773 -0.08(-1.67%)
Sep 12, 2016 4.780 4.800 4.740 4.800 35,334 +0.01(+0.21%)
Sep 09, 2016 4.810 4.870 4.770 4.790 10,295 -0.08(-1.64%)
Sep 08, 2016 4.770 4.920 4.760 4.870 26,358 +0.07(+1.46%)
Sep 07, 2016 4.860 4.880 4.800 4.800 10,952 -0.11(-2.24%)
Sep 06, 2016 4.770 4.990 4.770 4.910 28,945 -0.01(-0.20%)
Sep 02, 2016 4.890 4.920 4.920 4.920 6,500 +0.09(+1.86%)
Sep 01, 2016 4.810 4.980 4.800 4.830 5,474 -0.01(-0.21%)
Aug 31, 2016 4.950 5.050 4.810 4.840 27,970 -0.13(-2.62%)
Aug 30, 2016 4.970 5.150 4.960 4.970 30,288 -0.08(-1.58%)
Aug 29, 2016 5.020 5.050 4.960 5.050 19,220 +0.09(+1.81%)
Aug 26, 2016 4.990 5.032 4.890 4.960 13,876 +0.01(+0.20%)
Aug 25, 2016 5.100 5.190 4.870 4.950 32,666 -0.20(-3.88%)
Aug 24, 2016 5.400 5.530 5.110 5.150 21,098 -0.22(-4.10%)
Aug 23, 2016 5.400 5.510 5.342 5.370 35,072 -0.05(-0.92%)
Aug 22, 2016 5.460 5.460 5.300 5.420 23,792 -0.03(-0.55%)
Aug 19, 2016 5.489 5.580 5.390 5.450 12,510 -0.02(-0.37%)
Aug 18, 2016 5.400 5.806 5.400 5.470 28,520 -0.04(-0.73%)
Aug 17, 2016 5.880 6.030 5.390 5.510 45,687 -0.37(-6.29%)
Aug 16, 2016 5.900 6.010 5.850 5.880 21,145 -0.13(-2.16%)
Aug 15, 2016 6.120 6.348 5.950 6.010 55,992 -0.14(-2.28%)
Aug 12, 2016 6.150 6.290 6.120 6.150 16,434 -0.06(-0.97%)
Aug 11, 2016 6.250 6.340 6.140 6.210 25,724 -0.08(-1.27%)
Aug 10, 2016 6.200 6.390 6.120 6.290 40,577 +0.15(+2.44%)
Aug 09, 2016 6.150 6.370 6.080 6.140 62,432 -0.08(-1.29%)
Aug 08, 2016 6.240 6.290 5.880 6.220 31,867 -0.03(-0.48%)
Aug 05, 2016 6.423 6.423 6.250 6.250 49,788 -0.06(-0.95%)
Aug 04, 2016 6.180 6.500 6.160 6.310 94,373 +0.17(+2.77%)
Aug 03, 2016 5.900 6.140 5.820 6.140 49,483 +0.29(+4.96%)
Aug 02, 2016 6.000 6.000 5.740 5.850 38,111 +0.15(+2.63%)
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.