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 (%)
Jan 31, 2019 4.840 4.960 4.800 4.870 22,710 +0.02(+0.41%)
Jan 30, 2019 4.930 5.000 4.845 4.850 31,534 -0.15(-3.00%)
Jan 29, 2019 4.890 5.000 4.860 5.000 12,183 +0.08(+1.52%)
Jan 28, 2019 4.760 4.976 4.760 4.925 13,602 +0.16(+3.25%)
Jan 25, 2019 4.720 4.850 4.720 4.770 12,600 +0.12(+2.58%)
Jan 24, 2019 4.550 4.870 4.550 4.650 22,160 +0.05(+1.09%)
Jan 23, 2019 4.780 4.780 4.480 4.600 44,909 -0.11(-2.34%)
Jan 22, 2019 5.100 5.100 4.620 4.710 49,785 -0.29(-5.80%)
Jan 18, 2019 5.050 5.090 4.990 5.000 10,300 +0.04(+0.81%)
Jan 17, 2019 5.000 5.090 4.950 4.960 15,318 -0.01(-0.20%)
Jan 16, 2019 4.940 5.080 4.940 4.970 5,831 -0.01(-0.20%)
Jan 15, 2019 4.820 5.090 4.820 4.980 22,265 +0.03(+0.61%)
Jan 14, 2019 4.840 5.004 4.840 4.950 8,004 +0.11(+2.27%)
Jan 11, 2019 4.850 5.070 4.790 4.840 30,500 +0.00(+0.00%)
Jan 10, 2019 4.930 5.000 4.758 4.840 21,695 -0.07(-1.43%)
Jan 09, 2019 4.727 4.930 4.727 4.910 28,394 +0.27(+5.82%)
Jan 08, 2019 4.610 4.740 4.610 4.640 5,437 +0.03(+0.65%)
Jan 07, 2019 4.480 4.690 4.480 4.610 12,592 +0.01(+0.22%)
Jan 04, 2019 4.160 4.650 4.160 4.600 23,900 +0.46(+11.11%)
Jan 03, 2019 4.000 4.340 3.620 4.140 14,836 +0.06(+1.47%)
Jan 02, 2019 3.500 4.750 3.050 4.080 18,361 +0.52(+14.61%)
Dec 31, 2018 3.530 3.750 3.310 3.560 135,700 +0.02(+0.56%)
Dec 28, 2018 3.560 3.730 3.170 3.540 63,200 +0.05(+1.43%)
Dec 27, 2018 3.740 3.950 3.050 3.490 40,754 -0.27(-7.18%)
Dec 26, 2018 3.820 4.310 3.750 3.760 32,926 +0.01(+0.27%)
Dec 24, 2018 3.810 3.990 3.550 3.750 38,200 -0.07(-1.83%)
Dec 21, 2018 4.180 4.590 3.795 3.820 52,200 -0.38(-9.05%)
Dec 20, 2018 4.200 4.387 4.040 4.200 33,954 +0.01(+0.24%)
Dec 19, 2018 4.210 4.360 4.030 4.190 30,214 -0.01(-0.24%)
Dec 18, 2018 4.420 4.600 4.200 4.200 38,248 -0.22(-4.98%)
Dec 17, 2018 4.700 4.890 4.420 4.420 16,110 -0.32(-6.75%)
Dec 14, 2018 4.760 4.820 4.510 4.740 11,100 -0.04(-0.84%)
Dec 13, 2018 4.750 4.980 4.680 4.780 22,005 +0.04(+0.84%)
Dec 12, 2018 4.830 4.940 4.680 4.740 26,748 -0.06(-1.25%)
Dec 11, 2018 4.970 5.016 4.800 4.800 4,529 -0.18(-3.61%)
Dec 10, 2018 4.800 4.980 4.680 4.980 49,028 +0.28(+5.96%)
Dec 07, 2018 4.730 4.850 4.700 4.700 4,900 -0.02(-0.42%)
Dec 06, 2018 4.770 4.930 4.700 4.720 16,913 -0.19(-3.87%)
Dec 04, 2018 4.800 5.070 4.800 4.910 5,500 +0.09(+1.87%)
Dec 03, 2018 4.900 5.096 4.776 4.820 19,002 -0.17(-3.41%)
Nov 30, 2018 4.930 5.180 4.650 4.990 14,700 -0.01(-0.20%)
Nov 29, 2018 4.450 5.000 4.450 5.000 25,967 +0.57(+12.87%)
Nov 28, 2018 4.470 4.620 4.360 4.430 3,858 -0.08(-1.77%)
Nov 27, 2018 4.380 4.580 4.310 4.510 2,265 +0.02(+0.45%)
Nov 26, 2018 4.370 4.490 4.350 4.490 4,780 +0.12(+2.75%)
Nov 23, 2018 4.100 4.490 4.100 4.370 7,200 +0.22(+5.30%)
Nov 21, 2018 4.150 4.150 4.150 0 -0.28(-6.32%)
Nov 20, 2018 4.750 4.750 4.120 4.430 38,234 -0.09(-1.99%)
Nov 19, 2018 4.830 4.910 4.520 4.520 12,560 -0.30(-6.22%)
Nov 16, 2018 4.900 4.950 4.820 4.820 3,500 -0.13(-2.63%)
Nov 15, 2018 4.920 4.970 4.700 4.950 27,362 -0.04(-0.80%)
Nov 14, 2018 4.890 5.030 4.860 4.990 10,490 +0.11(+2.25%)
Nov 13, 2018 5.230 5.300 4.640 4.880 26,079 -0.25(-4.87%)
Nov 12, 2018 4.630 5.370 4.630 5.130 55,899 +0.60(+13.25%)
Nov 09, 2018 5.400 5.400 4.260 4.530 21,600 -0.68(-13.05%)
Nov 08, 2018 4.940 5.230 4.910 5.210 33,815 +0.32(+6.54%)
Nov 07, 2018 4.980 5.030 4.500 4.890 18,990 -0.10(-2.00%)
Nov 06, 2018 4.790 5.000 4.790 4.990 7,108 +0.20(+4.18%)
Nov 05, 2018 4.980 5.040 4.647 4.790 67,924 -0.14(-2.84%)
Nov 02, 2018 4.970 5.090 4.830 4.930 52,200 +0.09(+1.86%)
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.