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 (%)
Dec 29, 2017 3.510 3.510 3.510 0 +0.02(+0.57%)
Dec 28, 2017 3.380 3.490 3.250 3.490 58,654 +0.13(+3.87%)
Dec 27, 2017 3.320 3.500 3.320 3.360 46,726 -0.06(-1.75%)
Dec 26, 2017 3.310 3.420 3.310 3.420 26,951 +0.08(+2.40%)
Dec 22, 2017 3.280 3.350 3.250 3.340 59,082 +0.04(+1.21%)
Dec 21, 2017 3.385 3.400 3.300 3.300 52,784 -0.09(-2.59%)
Dec 20, 2017 3.280 3.452 3.280 3.388 109,675 +0.11(+3.29%)
Dec 19, 2017 3.370 3.420 3.270 3.280 51,665 -0.12(-3.53%)
Dec 18, 2017 3.390 3.490 3.390 3.400 52,690 -0.05(-1.45%)
Dec 15, 2017 3.310 3.516 3.250 3.450 24,210 +0.02(+0.58%)
Dec 14, 2017 3.410 3.600 3.401 3.430 33,943 -0.02(-0.58%)
Dec 13, 2017 3.560 3.588 3.450 3.450 11,924 -0.05(-1.43%)
Dec 12, 2017 3.570 3.580 3.480 3.500 34,600 -0.08(-2.23%)
Dec 11, 2017 3.670 3.670 3.560 3.580 25,614 -0.12(-3.24%)
Dec 08, 2017 3.400 3.930 3.400 3.700 121,542 +0.28(+8.19%)
Dec 07, 2017 3.340 3.420 3.310 3.420 38,965 +0.07(+2.09%)
Dec 06, 2017 3.370 3.370 3.280 3.350 27,923 -0.05(-1.47%)
Dec 05, 2017 3.300 3.410 3.300 3.400 83,095 +0.10(+3.03%)
Dec 04, 2017 3.420 3.420 3.040 3.300 127,815 -0.13(-3.79%)
Dec 01, 2017 3.460 3.460 3.420 3.430 54,715 +0.00(+0.00%)
Nov 30, 2017 3.450 3.506 3.410 3.430 67,259 -0.01(-0.38%)
Nov 29, 2017 3.570 3.588 3.410 3.443 75,889 -0.12(-3.28%)
Nov 28, 2017 3.660 3.660 3.540 3.560 36,891 -0.07(-1.93%)
Nov 27, 2017 3.600 3.710 3.580 3.630 73,595 +0.05(+1.40%)
Nov 24, 2017 3.479 3.600 3.473 3.580 12,244 +0.07(+1.99%)
Nov 22, 2017 3.400 3.580 3.400 3.510 62,715 +0.10(+2.93%)
Nov 21, 2017 3.300 3.470 3.240 3.410 81,047 +0.11(+3.33%)
Nov 20, 2017 3.610 3.780 3.178 3.300 124,748 -0.20(-5.71%)
Nov 17, 2017 3.100 3.550 3.080 3.500 274,819 +0.43(+14.01%)
Nov 16, 2017 2.960 3.093 2.960 3.070 36,374 +0.08(+2.68%)
Nov 15, 2017 2.970 3.000 2.920 2.990 17,220 +0.00(+0.00%)
Nov 14, 2017 3.070 3.080 2.910 2.990 57,464 -0.06(-1.97%)
Nov 13, 2017 2.950 3.120 2.950 3.050 17,538 +0.04(+1.33%)
Nov 10, 2017 3.100 3.180 2.990 3.010 25,371 -0.12(-3.83%)
Nov 09, 2017 2.960 3.140 2.960 3.130 64,505 +0.19(+6.37%)
Nov 08, 2017 2.920 2.996 2.880 2.943 31,198 -0.01(-0.25%)
Nov 07, 2017 2.990 2.990 2.920 2.950 17,157 -0.02(-0.67%)
Nov 06, 2017 2.950 3.040 2.930 2.970 35,201 +0.05(+1.71%)
Nov 03, 2017 2.700 3.085 2.650 2.920 93,163 +0.26(+9.77%)
Nov 02, 2017 2.900 2.900 2.630 2.660 148,416 -0.24(-8.28%)
Nov 01, 2017 3.070 3.180 2.800 2.900 108,548 -0.18(-5.84%)
Oct 31, 2017 3.140 3.190 3.070 3.080 19,372 -0.03(-0.96%)
Oct 30, 2017 3.200 3.220 3.090 3.110 33,078 -0.10(-3.12%)
Oct 27, 2017 3.070 3.100 3.070 3.210 33,815 +0.13(+4.22%)
Oct 26, 2017 3.070 3.120 3.056 3.080 31,335 -0.04(-1.28%)
Oct 25, 2017 3.150 3.250 3.060 3.120 56,533 -0.06(-1.89%)
Oct 24, 2017 3.270 3.290 3.160 3.180 25,533 -0.11(-3.34%)
Oct 23, 2017 3.330 3.440 3.280 3.290 14,422 -0.06(-1.79%)
Oct 20, 2017 3.390 3.390 3.293 3.350 8,822 -0.07(-2.05%)
Oct 19, 2017 3.400 3.430 3.280 3.420 16,190 +0.03(+0.88%)
Oct 18, 2017 3.520 3.612 3.390 3.390 58,011 -0.15(-4.24%)
Oct 17, 2017 3.578 3.680 3.540 3.540 29,255 -0.09(-2.48%)
Oct 16, 2017 3.630 3.720 3.575 3.630 69,967 -0.04(-1.09%)
Oct 13, 2017 3.600 3.710 3.557 3.670 54,835 +0.11(+3.09%)
Oct 12, 2017 3.570 3.680 3.560 3.560 48,596 -0.02(-0.56%)
Oct 11, 2017 3.634 3.640 3.580 3.580 19,805 -0.01(-0.28%)
Oct 10, 2017 3.658 3.662 3.590 3.590 18,181 -0.05(-1.37%)
Oct 09, 2017 3.600 3.674 3.560 3.640 29,605 +0.01(+0.28%)
Oct 06, 2017 3.500 3.644 3.500 3.630 77,946 +0.10(+2.83%)
Oct 05, 2017 3.550 3.710 3.450 3.530 89,893 -0.06(-1.67%)
Oct 04, 2017 3.700 3.810 3.500 3.590 177,738 -0.12(-3.23%)
Oct 03, 2017 3.680 3.810 3.650 3.710 106,504 +0.06(+1.64%)
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.