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 (%)
Apr 30, 2019 3.040 3.110 2.990 3.050 18,598 -0.04(-1.30%)
Apr 29, 2019 3.076 3.200 3.069 3.090 18,346 +0.02(+0.65%)
Apr 26, 2019 3.020 3.100 2.951 3.070 29,900 +0.07(+2.33%)
Apr 25, 2019 3.000 3.060 2.959 3.000 36,783 -0.02(-0.66%)
Apr 24, 2019 3.040 3.090 3.010 3.020 26,530 -0.04(-1.31%)
Apr 23, 2019 3.030 3.070 3.008 3.060 19,617 +0.04(+1.32%)
Apr 22, 2019 3.090 3.190 3.000 3.020 45,282 -0.05(-1.63%)
Apr 18, 2019 3.050 3.150 2.970 3.070 35,700 +0.05(+1.66%)
Apr 17, 2019 3.240 3.420 2.900 3.020 34,814 -0.19(-5.92%)
Apr 16, 2019 3.050 3.280 3.000 3.210 63,909 +0.23(+7.72%)
Apr 15, 2019 3.240 3.240 2.980 2.980 26,015 -0.27(-8.31%)
Apr 12, 2019 3.260 3.400 3.200 3.250 31,900 +0.04(+1.25%)
Apr 11, 2019 3.070 3.304 3.030 3.210 55,109 +0.21(+7.00%)
Apr 10, 2019 3.300 3.300 2.950 3.000 133,986 -0.32(-9.64%)
Apr 09, 2019 3.460 3.483 3.300 3.320 57,586 -0.10(-2.92%)
Apr 08, 2019 3.560 3.560 3.390 3.420 20,317 -0.18(-5.00%)
Apr 05, 2019 3.500 3.670 3.320 3.600 21,600 +0.06(+1.69%)
Apr 04, 2019 3.540 3.683 3.440 3.540 12,937 +0.01(+0.28%)
Apr 03, 2019 3.467 3.682 3.460 3.530 27,315 +0.03(+0.86%)
Apr 02, 2019 3.490 3.570 3.400 3.500 12,531 +0.01(+0.29%)
Apr 01, 2019 3.680 3.700 3.490 3.490 16,045 -0.13(-3.59%)
Mar 29, 2019 3.640 3.700 3.620 3.620 13,400 +0.04(+1.12%)
Mar 28, 2019 3.560 3.690 3.560 3.580 13,848 +0.07(+1.99%)
Mar 27, 2019 3.550 3.612 3.447 3.510 16,738 -0.04(-1.13%)
Mar 26, 2019 3.550 3.580 3.500 3.550 17,999 +0.07(+2.01%)
Mar 25, 2019 3.590 3.590 3.470 3.480 20,333 -0.12(-3.33%)
Mar 22, 2019 3.630 3.720 3.545 3.600 31,600 -0.02(-0.55%)
Mar 21, 2019 3.700 3.730 3.560 3.620 32,691 +0.01(+0.28%)
Mar 20, 2019 3.840 3.840 3.590 3.610 22,735 -0.26(-6.72%)
Mar 19, 2019 3.750 3.880 3.632 3.870 29,764 +0.12(+3.20%)
Mar 18, 2019 3.890 3.890 3.610 3.750 78,266 -0.17(-4.34%)
Mar 15, 2019 4.140 4.140 3.860 3.920 18,600 -0.17(-4.27%)
Mar 14, 2019 4.050 4.200 4.011 4.095 17,007 +0.09(+2.37%)
Mar 13, 2019 3.950 4.010 3.950 4.000 8,747 +0.04(+1.01%)
Mar 12, 2019 3.790 3.960 3.779 3.960 8,921 +0.21(+5.60%)
Mar 11, 2019 3.690 3.790 3.650 3.750 20,223 +0.05(+1.35%)
Mar 08, 2019 3.800 3.800 3.700 3.700 11,100 -0.10(-2.63%)
Mar 07, 2019 3.890 3.960 3.800 3.800 36,288 -0.08(-2.06%)
Mar 06, 2019 4.020 4.022 3.855 3.880 31,871 -0.12(-3.00%)
Mar 05, 2019 3.970 4.170 3.930 4.000 30,557 +0.00(+0.00%)
Mar 04, 2019 4.120 4.360 3.900 4.000 70,398 -0.05(-1.23%)
Mar 01, 2019 3.940 4.060 3.940 4.050 19,000 +0.13(+3.32%)
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%)
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.