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 (%)
Feb 28, 2019 4.080 4.150 3.860 3.920 51,563 -0.19(-4.62%)
Feb 27, 2019 4.250 4.257 3.819 4.110 76,315 -0.05(-1.20%)
Feb 26, 2019 4.150 4.212 4.150 4.160 12,407 -0.04(-0.95%)
Feb 25, 2019 4.210 4.360 4.120 4.200 39,866 +0.00(+0.00%)
Feb 22, 2019 4.250 4.250 4.150 4.200 13,300 -0.02(-0.47%)
Feb 21, 2019 4.130 4.230 4.130 4.220 17,683 +0.07(+1.69%)
Feb 20, 2019 4.140 4.200 4.140 4.150 39,811 -0.05(-1.19%)
Feb 19, 2019 4.160 4.250 4.050 4.200 23,534 +0.04(+0.96%)
Feb 15, 2019 4.050 4.320 4.050 4.160 42,700 +0.16(+4.00%)
Feb 14, 2019 4.000 4.350 3.550 4.000 183,727 -1.32(-24.81%)
Feb 13, 2019 5.230 5.430 5.230 5.320 13,910 +0.11(+2.11%)
Feb 12, 2019 5.260 5.300 5.140 5.210 12,878 -0.04(-0.76%)
Feb 11, 2019 5.281 5.326 5.230 5.250 17,143 +0.02(+0.38%)
Feb 08, 2019 5.250 5.310 5.120 5.230 39,000 -0.01(-0.19%)
Feb 07, 2019 5.176 5.440 5.176 5.240 16,720 +0.10(+1.95%)
Feb 06, 2019 5.050 5.200 5.050 5.140 37,403 +0.04(+0.78%)
Feb 05, 2019 5.060 5.260 5.021 5.100 29,159 +0.00(+0.00%)
Feb 04, 2019 4.980 5.290 4.980 5.100 25,956 +0.06(+1.19%)
Feb 01, 2019 4.900 5.150 4.880 5.040 27,000 +0.17(+3.49%)
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%)
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.