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 (%)
Jul 31, 2017 4.093 4.100 4.028 4.100 9,028 +0.00(+0.00%)
Jul 28, 2017 4.140 4.220 3.930 4.100 74,390 -0.08(-1.91%)
Jul 27, 2017 4.110 4.210 4.050 4.180 52,194 -0.05(-1.18%)
Jul 26, 2017 4.050 4.250 4.013 4.230 8,614 +0.21(+5.22%)
Jul 25, 2017 4.200 4.200 4.020 4.020 15,065 -0.19(-4.51%)
Jul 24, 2017 4.090 4.090 3.970 4.210 16,244 +0.13(+3.19%)
Jul 21, 2017 4.060 4.230 4.060 4.080 9,770 +0.02(+0.49%)
Jul 20, 2017 4.090 4.131 4.050 4.060 14,859 +0.02(+0.50%)
Jul 19, 2017 4.120 4.444 4.040 4.040 46,189 -0.16(-3.81%)
Jul 18, 2017 4.000 4.200 4.000 4.200 21,373 +0.20(+5.00%)
Jul 17, 2017 4.120 4.120 4.000 4.000 25,941 -0.10(-2.44%)
Jul 14, 2017 4.070 4.240 4.000 4.100 5,508 +0.08(+1.99%)
Jul 13, 2017 4.130 4.185 4.020 4.020 3,639 -0.10(-2.43%)
Jul 12, 2017 3.980 4.220 3.980 4.120 44,544 +0.15(+3.78%)
Jul 11, 2017 4.190 4.270 3.930 3.970 68,355 -0.19(-4.57%)
Jul 10, 2017 4.260 4.300 4.111 4.160 19,630 -0.16(-3.70%)
Jul 07, 2017 4.350 4.670 4.270 4.320 22,596 +0.00(+0.00%)
Jul 06, 2017 4.530 4.540 4.250 4.320 36,029 -0.26(-5.68%)
Jul 05, 2017 4.650 4.700 4.540 4.580 17,999 -0.13(-2.76%)
Jul 03, 2017 4.630 4.710 4.480 4.710 49,594 +0.06(+1.29%)
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%)
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.