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 (%)
Jun 30, 2017 4.590 4.740 4.400 4.650 84,028 +0.10(+2.20%)
Jun 29, 2017 4.480 4.580 4.370 4.550 16,325 +0.04(+0.89%)
Jun 28, 2017 4.570 4.630 4.505 4.510 9,255 +0.01(+0.22%)
Jun 27, 2017 4.850 4.850 4.500 4.500 28,661 -0.33(-6.83%)
Jun 26, 2017 4.470 4.850 4.390 4.830 88,856 +0.33(+7.33%)
Jun 23, 2017 4.245 4.500 4.120 4.500 45,380 +0.22(+5.14%)
Jun 22, 2017 4.200 4.360 4.137 4.280 14,643 +0.10(+2.39%)
Jun 21, 2017 4.440 4.450 4.120 4.180 40,982 -0.22(-5.00%)
Jun 20, 2017 4.370 4.540 4.370 4.400 9,704 +0.04(+0.92%)
Jun 19, 2017 4.500 4.625 4.350 4.360 47,379 -0.15(-3.33%)
Jun 16, 2017 4.650 4.740 4.510 4.510 50,158 -0.18(-3.84%)
Jun 15, 2017 4.589 4.690 4.440 4.690 49,927 -0.03(-0.64%)
Jun 14, 2017 4.710 4.750 4.619 4.720 8,194 -0.01(-0.21%)
Jun 13, 2017 4.718 4.974 4.710 4.730 7,396 +0.02(+0.42%)
Jun 12, 2017 4.770 4.890 4.536 4.710 12,160 -0.10(-2.08%)
Jun 09, 2017 4.700 4.883 4.700 4.810 8,778 +0.08(+1.69%)
Jun 08, 2017 4.460 4.740 4.410 4.730 19,256 +0.19(+4.19%)
Jun 07, 2017 4.630 4.650 4.540 4.540 3,923 -0.05(-1.09%)
Jun 06, 2017 4.480 4.680 4.480 4.590 9,349 +0.04(+0.88%)
Jun 05, 2017 4.700 4.730 4.485 4.550 6,738 -0.21(-4.41%)
Jun 02, 2017 4.540 4.760 4.460 4.760 36,891 +0.23(+5.08%)
Jun 01, 2017 4.648 4.740 4.530 4.530 9,978 -0.13(-2.79%)
May 31, 2017 4.549 4.740 4.549 4.660 19,686 +0.08(+1.75%)
May 30, 2017 4.450 4.590 4.400 4.580 33,452 +0.09(+2.00%)
May 26, 2017 4.620 4.660 4.490 4.490 22,384 -0.17(-3.65%)
May 25, 2017 4.640 4.700 4.500 4.660 16,631 -0.04(-0.85%)
May 24, 2017 4.720 4.750 4.560 4.700 13,013 +0.01(+0.21%)
May 23, 2017 4.690 4.780 4.460 4.690 34,874 -0.05(-1.05%)
May 22, 2017 4.850 4.850 4.570 4.740 50,489 -0.17(-3.46%)
May 19, 2017 5.240 5.240 4.820 4.910 45,754 -0.22(-4.29%)
May 18, 2017 5.100 5.320 5.050 5.130 37,236 +0.05(+0.98%)
May 17, 2017 5.390 5.400 4.990 5.080 38,063 -0.29(-5.40%)
May 16, 2017 5.540 5.540 5.043 5.370 69,014 +0.04(+0.75%)
May 15, 2017 4.980 5.350 4.980 5.330 84,156 +0.35(+7.03%)
May 12, 2017 4.850 4.980 4.843 4.980 6,437 +0.09(+1.84%)
May 11, 2017 4.810 4.900 4.800 4.890 7,637 -0.01(-0.20%)
May 10, 2017 5.050 5.050 4.760 4.900 27,696 -0.14(-2.78%)
May 09, 2017 5.320 5.320 5.000 5.040 42,247 -0.32(-5.97%)
May 08, 2017 5.150 5.360 5.130 5.360 90,121 +0.22(+4.28%)
May 05, 2017 5.040 5.150 4.905 5.140 25,803 +0.18(+3.63%)
May 04, 2017 4.925 4.960 4.875 4.960 42,556 +0.03(+0.61%)
May 03, 2017 4.950 4.950 4.830 4.930 9,059 +0.07(+1.36%)
May 02, 2017 4.830 4.925 4.830 4.864 10,964 +0.00(+0.05%)
May 01, 2017 4.830 4.930 4.701 4.861 7,653 +0.01(+0.24%)
Apr 28, 2017 4.950 4.950 4.850 4.850 31,723 -0.10(-2.02%)
Apr 27, 2017 4.870 4.990 4.780 4.950 48,170 +0.08(+1.64%)
Apr 26, 2017 4.750 4.920 4.737 4.870 25,118 +0.13(+2.74%)
Apr 25, 2017 4.790 4.790 4.560 4.740 19,683 +0.04(+0.85%)
Apr 24, 2017 4.530 4.772 4.530 4.700 34,268 +0.17(+3.75%)
Apr 21, 2017 4.620 4.690 4.420 4.530 50,272 -0.09(-1.95%)
Apr 20, 2017 4.593 4.670 4.500 4.620 8,873 -0.02(-0.43%)
Apr 19, 2017 4.573 4.700 4.420 4.640 23,495 +0.09(+1.98%)
Apr 18, 2017 4.500 4.590 4.500 4.550 14,693 +0.03(+0.66%)
Apr 17, 2017 4.230 4.712 4.220 4.520 25,308 +0.25(+5.85%)
Apr 13, 2017 4.300 4.360 4.140 4.270 30,587 -0.03(-0.70%)
Apr 12, 2017 4.350 4.479 4.300 4.300 7,066 -0.08(-1.83%)
Apr 11, 2017 4.540 4.680 4.100 4.380 117,702 -0.22(-4.78%)
Apr 10, 2017 4.620 4.770 4.520 4.600 31,612 -0.09(-1.92%)
Apr 07, 2017 4.590 4.780 4.510 4.690 33,680 +0.12(+2.63%)
Apr 06, 2017 4.600 4.660 4.500 4.570 14,733 -0.07(-1.51%)
Apr 05, 2017 4.710 4.710 4.560 4.640 18,487 +0.03(+0.65%)
Apr 04, 2017 4.670 4.744 4.500 4.610 42,303 -0.15(-3.15%)
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.