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, 2020 2.540 2.577 2.540 2.570 4,200 +0.02(+0.78%)
Feb 27, 2020 2.730 2.740 2.540 2.550 29,520 -0.25(-8.93%)
Feb 26, 2020 2.930 2.940 2.740 2.800 16,194 -0.15(-5.08%)
Feb 25, 2020 3.040 3.050 2.830 2.950 13,494 +0.00(+0.02%)
Feb 24, 2020 3.010 3.010 2.870 2.949 12,027 -0.18(-5.77%)
Feb 21, 2020 3.134 3.140 3.065 3.130 11,600 -0.06(-1.88%)
Feb 20, 2020 3.200 3.200 2.960 3.190 14,579 +0.01(+0.31%)
Feb 19, 2020 3.000 3.200 2.780 3.180 13,318 +0.24(+8.16%)
Feb 18, 2020 2.890 3.200 2.740 2.940 16,110 +0.05(+1.73%)
Feb 14, 2020 2.740 2.890 2.740 2.890 4,300 +0.16(+5.86%)
Feb 13, 2020 2.800 2.800 2.730 2.730 9,147 -0.02(-0.72%)
Feb 12, 2020 2.810 2.940 2.750 2.750 14,431 -0.06(-2.14%)
Feb 11, 2020 2.820 2.910 2.746 2.810 9,304 -0.01(-0.35%)
Feb 10, 2020 2.880 2.880 2.810 2.820 5,380 -0.07(-2.42%)
Feb 07, 2020 2.800 2.890 2.750 2.890 5,000 +0.05(+1.76%)
Feb 06, 2020 2.850 2.850 2.800 2.840 6,527 +0.01(+0.35%)
Feb 05, 2020 2.830 2.860 2.770 2.830 7,752 +0.02(+0.71%)
Feb 04, 2020 2.910 2.995 2.700 2.810 72,750 -0.14(-4.75%)
Feb 03, 2020 2.870 3.020 2.870 2.950 12,425 +0.04(+1.37%)
Jan 31, 2020 2.980 3.029 2.900 2.910 21,100 -0.07(-2.35%)
Jan 30, 2020 2.980 3.030 2.980 2.980 4,530 -0.02(-0.83%)
Jan 29, 2020 2.920 3.040 2.920 3.005 44,879 -0.00(-0.17%)
Jan 28, 2020 2.900 3.030 2.900 3.010 5,333 +0.10(+3.44%)
Jan 27, 2020 3.040 3.040 2.910 2.910 14,623 -0.13(-4.28%)
Jan 24, 2020 3.050 3.090 2.920 3.040 23,900 +0.00(+0.00%)
Jan 23, 2020 2.910 3.040 2.910 3.040 3,056 +0.07(+2.36%)
Jan 22, 2020 3.100 3.100 2.911 2.970 18,267 -0.07(-2.30%)
Jan 21, 2020 3.050 3.100 2.880 3.040 44,749 -0.07(-2.25%)
Jan 17, 2020 3.171 3.205 3.110 3.110 15,200 -0.12(-3.86%)
Jan 16, 2020 3.260 3.348 3.200 3.235 10,393 -0.10(-3.14%)
Jan 15, 2020 3.370 3.480 3.172 3.340 19,868 -0.04(-1.18%)
Jan 14, 2020 3.400 3.560 3.216 3.380 22,567 +0.10(+3.05%)
Jan 13, 2020 3.580 3.640 3.070 3.280 91,756 -0.19(-5.48%)
Jan 10, 2020 2.950 3.476 2.930 3.470 174,900 +0.51(+17.23%)
Jan 09, 2020 2.770 2.960 2.770 2.960 17,513 +0.13(+4.59%)
Jan 08, 2020 2.760 2.940 2.760 2.830 12,583 +0.02(+0.67%)
Jan 07, 2020 2.750 2.838 2.710 2.811 13,008 -0.03(-1.12%)
Jan 06, 2020 2.800 2.920 2.680 2.843 76,839 +0.04(+1.54%)
Jan 03, 2020 2.530 2.850 2.490 2.800 81,100 +0.28(+10.99%)
Jan 02, 2020 2.470 2.550 2.410 2.523 13,733 +0.01(+0.51%)
Dec 31, 2019 2.510 2.550 2.418 2.510 27,600 +0.03(+1.21%)
Dec 30, 2019 2.280 2.590 2.280 2.480 79,596 +0.23(+10.22%)
Dec 27, 2019 2.150 2.250 2.130 2.250 37,700 +0.15(+7.14%)
Dec 26, 2019 2.110 2.190 2.100 2.100 63,377 +0.00(+0.00%)
Dec 24, 2019 2.230 2.255 2.100 2.100 149,000 -0.13(-5.83%)
Dec 23, 2019 2.180 2.390 2.100 2.230 114,346 +0.01(+0.45%)
Dec 20, 2019 2.250 2.320 2.120 2.220 60,600 +0.02(+0.70%)
Dec 19, 2019 2.170 2.280 2.100 2.204 13,707 +0.00(+0.20%)
Dec 18, 2019 2.300 2.300 2.200 2.200 21,138 -0.12(-5.17%)
Dec 17, 2019 2.430 2.432 2.320 2.320 15,721 -0.11(-4.48%)
Dec 16, 2019 2.410 2.499 2.410 2.429 25,772 -0.06(-2.46%)
Dec 13, 2019 2.450 2.490 2.365 2.490 5,100 +0.01(+0.40%)
Dec 12, 2019 2.450 2.488 2.407 2.480 6,268 -0.00(-0.05%)
Dec 11, 2019 2.500 2.510 2.380 2.481 21,576 -0.03(-1.14%)
Dec 10, 2019 2.660 2.660 2.500 2.510 16,069 -0.10(-3.83%)
Dec 09, 2019 2.670 2.680 2.535 2.610 18,747 +0.01(+0.38%)
Dec 06, 2019 2.550 2.710 2.513 2.600 7,000 +0.02(+0.78%)
Dec 05, 2019 2.670 2.670 2.530 2.580 8,826 +0.03(+1.18%)
Dec 04, 2019 2.580 2.680 2.550 2.550 23,688 +0.01(+0.59%)
Dec 03, 2019 2.560 2.770 2.500 2.535 9,893 -0.06(-2.50%)
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.