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 (%)
Sep 14, 2022 0.4264 0 -0.08(-16.44%)
Sep 13, 2022 0.5000 0.5164 0.5000 0.5103 34,972 +0.00(+0.06%)
Sep 12, 2022 0.5161 0.5200 0.5100 0.5100 96,097 -0.00(-0.14%)
Sep 09, 2022 0.5011 0.5250 0.5001 0.5107 98,150 +0.01(+2.16%)
Sep 08, 2022 0.5000 0.5177 0.4950 0.4999 233,491 -0.01(-1.98%)
Sep 07, 2022 0.4900 0.5121 0.4730 0.5100 188,364 +0.02(+3.03%)
Sep 06, 2022 0.4850 0.4980 0.4802 0.4950 69,838 -0.01(-2.83%)
Sep 02, 2022 0.5018 0.5174 0.4900 0.5094 239,301 +0.01(+1.88%)
Sep 01, 2022 0.5050 0.5050 0.4800 0.5000 121,329 +0.01(+1.83%)
Aug 31, 2022 0.4800 0.5050 0.4750 0.4910 54,408 -0.01(-1.84%)
Aug 30, 2022 0.4800 0.5100 0.4751 0.5002 180,875 +0.01(+1.40%)
Aug 29, 2022 0.5100 0.5100 0.4800 0.4933 159,936 -0.01(-2.74%)
Aug 26, 2022 0.5113 0.5194 0.5000 0.5072 215,512 -0.00(-0.57%)
Aug 25, 2022 0.5180 0.5300 0.5101 0.5101 59,714 -0.01(-1.90%)
Aug 24, 2022 0.5100 0.5218 0.5100 0.5200 57,455 +0.01(+1.56%)
Aug 23, 2022 0.5100 0.5204 0.5000 0.5120 117,695 -0.00(-0.58%)
Aug 22, 2022 0.5350 0.5440 0.5110 0.5150 163,291 -0.02(-3.07%)
Aug 19, 2022 0.5300 0.5435 0.5130 0.5313 165,443 +0.01(+1.82%)
Aug 18, 2022 0.5400 0.5479 0.5203 0.5218 117,968 -0.02(-3.37%)
Aug 17, 2022 0.5455 0.5500 0.5312 0.5400 79,994 -0.00(-0.02%)
Aug 16, 2022 0.5400 0.5500 0.5400 0.5401 76,913 +0.01(+1.03%)
Aug 15, 2022 0.5500 0.5560 0.5280 0.5346 237,536 -0.00(-0.48%)
Aug 12, 2022 0.5300 0.5498 0.5300 0.5372 94,851 +0.01(+1.34%)
Aug 11, 2022 0.5224 0.5480 0.5224 0.5301 272,742 +0.01(+1.51%)
Aug 10, 2022 0.5100 0.5229 0.5000 0.5222 516,055 +0.02(+3.06%)
Aug 09, 2022 0.4900 0.5286 0.4900 0.5067 199,713 -0.00(-0.65%)
Aug 08, 2022 0.5100 0.5300 0.4971 0.5100 185,085 +0.00(+0.06%)
Aug 05, 2022 0.5284 0.5593 0.4901 0.5097 314,907 -0.01(-1.94%)
Aug 04, 2022 0.4900 0.5260 0.4810 0.5198 176,274 +0.02(+3.40%)
Aug 03, 2022 0.5040 0.5210 0.4900 0.5027 168,304 +0.01(+2.15%)
Aug 02, 2022 0.5017 0.5192 0.4825 0.4921 85,819 +0.01(+2.10%)
Aug 01, 2022 0.5023 0.5067 0.4642 0.4820 119,502 -0.02(-3.64%)
Jul 29, 2022 0.5047 0.5233 0.4950 0.5002 156,760 -0.00(-0.68%)
Jul 28, 2022 0.5000 0.5087 0.4811 0.5036 121,209 -0.00(-0.89%)
Jul 27, 2022 0.5100 0.5100 0.4811 0.5081 246,272 +0.02(+4.72%)
Jul 26, 2022 0.5000 0.5052 0.4800 0.4852 212,125 -0.02(-4.86%)
Jul 25, 2022 0.5200 0.5467 0.5100 0.5100 236,955 -0.03(-5.56%)
Jul 22, 2022 0.5431 0.5639 0.5306 0.5400 79,208 -0.02(-3.35%)
Jul 21, 2022 0.5617 0.5617 0.5395 0.5587 71,863 +0.00(+0.05%)
Jul 20, 2022 0.5750 0.5750 0.5536 0.5584 51,788 +0.00(+0.87%)
Jul 19, 2022 0.5500 0.5840 0.5400 0.5536 147,877 +0.01(+1.58%)
Jul 18, 2022 0.5590 0.5599 0.5382 0.5450 87,706 +0.00(+0.74%)
Jul 15, 2022 0.5200 0.5699 0.5200 0.5410 47,676 -0.00(-0.37%)
Jul 14, 2022 0.5509 0.5700 0.5430 0.5430 42,090 -0.03(-4.74%)
Jul 13, 2022 0.5601 0.5847 0.5458 0.5700 67,737 -0.00(-0.18%)
Jul 12, 2022 0.5800 0.5939 0.5437 0.5710 84,490 -0.00(-0.17%)
Jul 11, 2022 0.5528 0.5820 0.5415 0.5720 73,973 +0.00(+0.19%)
Jul 08, 2022 0.5933 0.5933 0.5650 0.5709 118,898 -0.01(-1.23%)
Jul 07, 2022 0.5350 0.5812 0.5350 0.5780 299,515 +0.04(+7.20%)
Jul 06, 2022 0.5400 0.5480 0.5315 0.5392 116,339 +0.01(+2.31%)
Jul 05, 2022 0.5250 0.5300 0.5250 0.5270 28,723 -0.00(-0.57%)
Jul 01, 2022 0.5300 0.5400 0.4950 0.5300 312,980 -0.00(-0.02%)
Jun 30, 2022 0.5250 0.5400 0.5100 0.5301 157,769 -0.00(-0.56%)
Jun 29, 2022 0.5300 0.5386 0.5200 0.5331 54,993 +0.01(+1.33%)
Jun 28, 2022 0.5250 0.5411 0.5250 0.5261 213,869 +0.00(+0.92%)
Jun 27, 2022 0.5200 0.5300 0.5200 0.5213 108,079 +0.02(+4.20%)
Jun 24, 2022 0.5201 0.5376 0.4900 0.5003 222,069 -0.03(-5.43%)
Jun 23, 2022 0.5375 0.5375 0.5251 0.5290 73,228 +0.01(+1.67%)
Jun 22, 2022 0.5400 0.5400 0.5201 0.5203 51,544 -0.00(-0.13%)
Jun 21, 2022 0.5234 0.5300 0.5200 0.5210 102,522 +0.01(+1.40%)
Jun 17, 2022 0.5100 0.5233 0.5000 0.5138 106,661 +0.01(+2.76%)
Jun 16, 2022 0.5087 0.5130 0.4950 0.5000 161,412 -0.01(-1.71%)
Jun 15, 2022 0.4650 0.5192 0.4650 0.5087 104,597 +0.01(+1.74%)
Jun 14, 2022 0.5062 0.5409 0.5000 0.5000 182,735 -0.01(-2.38%)
Jun 13, 2022 0.5380 0.5400 0.4990 0.5122 116,684 -0.04(-6.87%)
Jun 10, 2022 0.5670 0.5670 0.5330 0.5500 227,477 +0.00(+0.55%)
Jun 09, 2022 0.5200 0.5500 0.5200 0.5470 125,473 +0.02(+4.19%)
Jun 08, 2022 0.5500 0.5500 0.4950 0.5250 127,693 +0.02(+4.00%)
Jun 07, 2022 0.5014 0.5189 0.4910 0.5048 134,858 -0.01(-1.79%)
Jun 06, 2022 0.5189 0.5189 0.5000 0.5140 56,332 -0.00(-0.94%)
Jun 03, 2022 0.5100 0.5189 0.5026 0.5189 75,044 +0.01(+1.75%)
Jun 02, 2022 0.5100 0.5444 0.4950 0.5100 187,369 +0.01(+1.98%)
Jun 01, 2022 0.5000 0.5200 0.4901 0.5001 177,369 -0.00(-0.97%)
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.