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, 2017 4.840 5.095 4.820 5.010 32,777 +0.09(+1.83%)
Feb 27, 2017 5.150 5.150 4.600 4.920 96,378 -0.13(-2.57%)
Feb 24, 2017 5.250 5.440 4.910 5.050 103,319 -0.20(-3.81%)
Feb 23, 2017 5.054 5.930 4.975 5.250 844,633 +0.15(+2.94%)
Feb 22, 2017 5.180 5.225 4.820 5.100 45,316 +0.00(+0.00%)
Feb 21, 2017 5.150 5.220 5.074 5.100 41,829 -0.13(-2.49%)
Feb 17, 2017 5.230 5.230 5.230 0 +0.09(+1.75%)
Feb 16, 2017 5.410 5.500 5.110 5.140 54,365 -0.33(-6.12%)
Feb 15, 2017 5.418 5.680 5.350 5.475 199,353 -0.03(-0.45%)
Feb 14, 2017 5.524 5.690 5.375 5.500 83,614 -0.12(-2.14%)
Feb 13, 2017 5.630 5.630 5.505 5.620 23,419 +0.10(+1.81%)
Feb 10, 2017 5.760 5.890 5.010 5.520 63,341 -0.20(-3.50%)
Feb 09, 2017 4.820 5.720 4.810 5.720 92,305 +0.94(+19.67%)
Feb 08, 2017 4.830 4.920 4.680 4.780 18,511 +0.02(+0.42%)
Feb 07, 2017 4.820 4.860 4.530 4.760 47,746 +0.01(+0.21%)
Feb 06, 2017 4.490 4.950 4.490 4.750 21,167 +0.19(+4.16%)
Feb 03, 2017 4.650 4.890 4.551 4.560 29,202 +0.01(+0.22%)
Feb 02, 2017 4.450 4.841 4.320 4.550 64,225 +0.15(+3.41%)
Feb 01, 2017 4.490 4.490 4.310 4.400 36,903 -0.09(-2.00%)
Jan 31, 2017 4.110 4.490 4.100 4.490 18,165 +0.30(+7.16%)
Jan 30, 2017 4.490 4.490 4.100 4.190 40,436 -0.31(-6.89%)
Jan 27, 2017 3.980 4.500 3.980 4.500 132,342 +0.54(+13.78%)
Jan 26, 2017 3.820 3.990 3.810 3.955 26,957 +0.08(+2.20%)
Jan 25, 2017 3.700 3.900 3.554 3.870 23,889 +0.20(+5.45%)
Jan 24, 2017 3.563 3.680 3.560 3.670 5,241 +0.05(+1.38%)
Jan 23, 2017 3.550 3.730 3.550 3.620 18,970 +0.00(+0.00%)
Jan 20, 2017 3.470 3.630 3.450 3.620 15,371 +0.03(+0.84%)
Jan 19, 2017 3.899 3.899 3.510 3.590 16,002 -0.07(-1.91%)
Jan 18, 2017 3.750 3.750 3.490 3.660 53,579 -0.10(-2.66%)
Jan 17, 2017 3.920 3.985 3.700 3.760 26,277 -0.13(-3.28%)
Jan 13, 2017 3.887 3.887 3.887 0 +0.06(+1.50%)
Jan 12, 2017 3.890 3.900 3.800 3.830 25,724 -0.05(-1.29%)
Jan 11, 2017 3.810 3.970 3.810 3.880 22,642 +0.01(+0.26%)
Jan 10, 2017 3.620 3.980 3.483 3.870 54,162 +0.33(+9.32%)
Jan 09, 2017 3.380 3.550 3.230 3.540 28,178 +0.26(+7.93%)
Jan 06, 2017 3.290 3.450 3.030 3.280 66,602 -0.05(-1.50%)
Jan 05, 2017 3.290 3.480 3.230 3.330 23,646 +0.07(+2.15%)
Jan 04, 2017 3.120 3.360 3.120 3.260 44,776 +0.18(+5.82%)
Jan 03, 2017 2.850 3.120 2.850 3.081 41,606 +0.25(+8.86%)
Dec 30, 2016 2.830 2.830 2.830 0 +0.06(+2.17%)
Dec 29, 2016 2.820 2.930 2.758 2.770 50,476 -0.09(-3.15%)
Dec 28, 2016 2.920 3.000 2.860 2.860 70,574 -0.10(-3.38%)
Dec 27, 2016 2.900 3.000 2.824 2.960 53,609 +0.03(+1.02%)
Dec 23, 2016 2.930 2.930 2.930 0 -0.21(-6.69%)
Dec 22, 2016 3.090 3.150 3.080 3.140 58,272 +0.07(+2.28%)
Dec 21, 2016 3.200 3.300 2.850 3.070 100,571 -0.19(-5.83%)
Dec 20, 2016 3.240 3.490 3.224 3.260 14,628 -0.04(-1.21%)
Dec 19, 2016 3.310 3.407 3.260 3.300 25,653 -0.03(-0.90%)
Dec 16, 2016 3.500 3.590 3.330 3.330 28,547 -0.14(-4.03%)
Dec 15, 2016 3.470 3.500 3.310 3.470 14,254 +0.13(+3.89%)
Dec 14, 2016 3.340 3.460 3.180 3.340 39,866 +0.02(+0.60%)
Dec 13, 2016 3.500 3.500 3.280 3.320 53,576 -0.19(-5.41%)
Dec 12, 2016 3.670 3.740 3.510 3.510 18,050 -0.22(-5.87%)
Dec 09, 2016 3.780 3.800 3.600 3.729 93,599 -0.05(-1.35%)
Dec 08, 2016 3.710 3.800 3.710 3.780 8,306 +0.02(+0.53%)
Dec 07, 2016 3.690 3.820 3.621 3.760 45,814 +0.01(+0.27%)
Dec 06, 2016 3.600 3.840 3.600 3.750 9,320 +0.14(+3.88%)
Dec 05, 2016 3.600 3.840 3.600 3.610 22,897 +0.05(+1.40%)
Dec 02, 2016 3.680 3.770 3.560 3.560 11,608 -0.18(-4.81%)
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.