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 (%)
Nov 30, 2016 3.850 3.900 3.650 3.740 26,141 -0.14(-3.61%)
Nov 29, 2016 3.950 3.977 3.860 3.880 11,685 -0.09(-2.39%)
Nov 28, 2016 4.060 4.100 3.950 3.975 12,238 -0.08(-1.86%)
Nov 25, 2016 4.175 4.175 4.000 4.050 6,830 -0.02(-0.49%)
Nov 23, 2016 4.070 4.070 4.070 0 -0.11(-2.63%)
Nov 22, 2016 3.800 4.180 3.800 4.180 19,831 +0.01(+0.24%)
Nov 21, 2016 4.190 4.200 4.107 4.170 3,550 +0.02(+0.48%)
Nov 18, 2016 4.240 4.277 4.060 4.150 8,270 -0.06(-1.43%)
Nov 17, 2016 4.090 4.230 4.050 4.210 19,281 +0.17(+4.21%)
Nov 16, 2016 4.100 4.350 3.985 4.040 23,726 -0.16(-3.81%)
Nov 15, 2016 3.970 4.600 3.710 4.200 112,814 +0.42(+11.11%)
Nov 14, 2016 3.420 3.970 3.360 3.780 48,584 +0.41(+12.17%)
Nov 11, 2016 3.360 3.532 3.350 3.370 19,608 -0.14(-3.99%)
Nov 10, 2016 3.720 3.820 3.466 3.510 84,779 -0.19(-5.14%)
Nov 09, 2016 3.400 3.920 3.380 3.700 113,651 -0.06(-1.60%)
Nov 08, 2016 3.750 3.970 3.440 3.760 78,149 +0.32(+9.30%)
Nov 07, 2016 3.530 3.560 3.370 3.440 25,300 +0.00(+0.00%)
Nov 04, 2016 3.360 3.510 3.360 3.440 10,058 +0.12(+3.61%)
Nov 03, 2016 3.455 3.455 3.264 3.320 33,891 -0.18(-5.14%)
Nov 02, 2016 3.770 3.800 3.500 3.500 61,454 -0.37(-9.56%)
Nov 01, 2016 3.958 4.020 3.850 3.870 21,172 -0.24(-5.84%)
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%)
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.