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 (%)
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%)
May 02, 2022 0.5100 0.5342 0.5000 0.5220 268,825 +0.01(+1.46%)
Apr 29, 2022 0.5300 0.5700 0.5000 0.5145 513,663 -0.06(-9.74%)
Apr 28, 2022 0.5700 0.5900 0.4641 0.5700 1,638,731 -0.04(-6.56%)
Apr 27, 2022 0.7400 0.7800 0.5500 0.6100 8,513,432 -0.02(-3.19%)
Apr 26, 2022 0.6400 0.6429 0.6301 0.6301 123,142 -0.01(-1.55%)
Apr 25, 2022 0.6400 0.6592 0.6400 0.6400 184,398 +0.00(+0.00%)
Apr 22, 2022 0.6500 0.6693 0.6400 0.6400 79,950 -0.01(-1.54%)
Apr 21, 2022 0.6559 0.6720 0.6500 0.6500 73,963 -0.01(-0.76%)
Apr 20, 2022 0.6500 0.6850 0.6500 0.6550 92,898 +0.00(+0.68%)
Apr 19, 2022 0.6775 0.6889 0.6441 0.6506 316,587 -0.02(-2.90%)
Apr 18, 2022 0.6800 0.6999 0.6700 0.6700 70,574 -0.01(-1.47%)
Apr 14, 2022 0.7000 0.7106 0.6800 0.6800 48,316 -0.02(-2.86%)
Apr 13, 2022 0.6800 0.7100 0.6801 0.7000 100,827 +0.02(+2.94%)
Apr 12, 2022 0.7000 0.7100 0.6800 0.6800 212,296 -0.01(-2.16%)
Apr 11, 2022 0.7100 0.7300 0.6900 0.6950 128,584 -0.02(-2.24%)
Apr 08, 2022 0.7300 0.7499 0.6900 0.7109 191,041 -0.00(-0.66%)
Apr 07, 2022 0.7100 0.7200 0.7000 0.7156 96,703 +0.00(+0.36%)
Apr 06, 2022 0.7204 0.7319 0.7100 0.7130 107,854 -0.01(-1.27%)
Apr 05, 2022 0.7401 0.7521 0.7201 0.7222 102,079 -0.02(-2.69%)
Apr 04, 2022 0.7335 0.7600 0.7334 0.7422 90,993 +0.00(+0.20%)
Apr 01, 2022 0.7400 0.7528 0.7250 0.7407 149,887 +0.02(+2.59%)
Mar 31, 2022 0.7600 0.7686 0.7210 0.7220 111,252 -0.04(-4.86%)
Mar 30, 2022 0.7700 0.7800 0.7359 0.7589 188,012 +0.00(+0.25%)
Mar 29, 2022 0.7377 0.7760 0.7377 0.7570 241,240 +0.02(+2.53%)
Mar 28, 2022 0.7500 0.7653 0.7100 0.7383 166,431 -0.02(-2.98%)
Mar 25, 2022 0.7900 0.7900 0.7500 0.7610 305,743 -0.02(-2.24%)
Mar 24, 2022 0.7100 0.7960 0.7100 0.7784 599,965 +0.05(+7.37%)
Mar 23, 2022 0.7499 0.7500 0.7100 0.7250 285,316 -0.02(-2.03%)
Mar 22, 2022 0.7500 0.7500 0.7103 0.7400 367,641 -0.01(-1.00%)
Mar 21, 2022 0.7379 0.7540 0.7180 0.7475 227,982 +0.01(+1.41%)
Mar 18, 2022 0.6800 0.7590 0.6800 0.7371 692,370 +0.06(+8.40%)
Mar 17, 2022 0.6511 0.6900 0.6500 0.6800 478,269 +0.02(+3.03%)
Mar 16, 2022 0.6400 0.6750 0.6301 0.6600 219,510 +0.03(+4.10%)
Mar 15, 2022 0.6700 0.6800 0.6300 0.6340 249,377 -0.02(-2.46%)
Mar 14, 2022 0.7000 0.7080 0.6320 0.6500 412,352 -0.03(-4.65%)
Mar 11, 2022 0.7255 0.7255 0.6750 0.6817 301,526 -0.03(-3.71%)
Mar 10, 2022 0.6970 0.7080 0.6791 0.7080 226,633 +0.01(+1.11%)
Mar 09, 2022 0.7000 0.7096 0.6900 0.7002 335,096 +0.01(+1.83%)
Mar 08, 2022 0.6750 0.7048 0.6750 0.6876 146,506 +0.01(+1.87%)
Mar 07, 2022 0.7099 0.7100 0.6700 0.6750 183,660 -0.02(-3.56%)
Mar 04, 2022 0.7200 0.7200 0.6833 0.6999 156,531 -0.02(-2.79%)
Mar 03, 2022 0.7200 0.7350 0.6950 0.7200 117,597 +0.00(+0.00%)
Mar 02, 2022 0.7200 0.7350 0.6900 0.7200 173,733 +0.01(+1.41%)
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.