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 (%)
Sep 28, 2018 5.830 6.200 5.760 5.900 14,300 +0.03(+0.51%)
Sep 27, 2018 5.750 5.930 5.750 5.870 16,865 +0.12(+2.09%)
Sep 26, 2018 6.340 6.390 5.750 5.750 77,447 -0.52(-8.29%)
Sep 25, 2018 6.400 6.542 6.180 6.270 41,362 -0.01(-0.16%)
Sep 24, 2018 5.980 6.746 5.950 6.280 126,690 +0.33(+5.55%)
Sep 21, 2018 6.650 6.810 5.950 5.950 103,500 -0.55(-8.46%)
Sep 20, 2018 6.190 6.830 5.960 6.500 152,426 +0.39(+6.38%)
Sep 19, 2018 6.030 6.193 5.952 6.110 17,233 +0.08(+1.33%)
Sep 18, 2018 5.550 6.200 5.550 6.030 50,982 +0.48(+8.65%)
Sep 17, 2018 5.490 6.150 5.400 5.550 38,349 +0.02(+0.36%)
Sep 14, 2018 5.430 5.860 5.410 5.530 9,900 -0.04(-0.72%)
Sep 13, 2018 5.640 5.800 5.460 5.570 26,946 +0.04(+0.72%)
Sep 12, 2018 5.630 5.760 5.488 5.530 24,559 -0.09(-1.60%)
Sep 11, 2018 5.460 5.730 5.460 5.620 17,245 +0.14(+2.55%)
Sep 10, 2018 5.780 6.250 5.300 5.480 80,353 +0.01(+0.18%)
Sep 07, 2018 5.356 5.679 5.275 5.470 20,500 +0.08(+1.48%)
Sep 06, 2018 5.690 5.690 5.330 5.390 26,015 -0.32(-5.60%)
Sep 05, 2018 5.720 5.720 5.370 5.710 66,134 +0.14(+2.51%)
Sep 04, 2018 5.300 5.690 5.240 5.570 63,255 +0.30(+5.69%)
Aug 31, 2018 5.270 5.270 5.270 0 +0.26(+5.26%)
Aug 30, 2018 5.000 5.100 4.960 5.007 36,606 -0.00(-0.06%)
Aug 29, 2018 5.000 5.100 5.000 5.010 22,514 +0.00(+0.00%)
Aug 28, 2018 5.020 5.056 5.010 5.010 6,170 +0.01(+0.20%)
Aug 27, 2018 5.070 5.080 4.980 5.000 15,548 +0.02(+0.40%)
Aug 24, 2018 5.090 5.100 4.960 4.980 23,300 -0.12(-2.35%)
Aug 23, 2018 5.080 5.190 5.016 5.100 17,418 -0.05(-0.97%)
Aug 22, 2018 5.200 5.340 5.080 5.150 7,706 -0.10(-1.90%)
Aug 21, 2018 5.090 5.250 4.900 5.250 18,926 +0.11(+2.14%)
Aug 20, 2018 4.950 5.140 4.940 5.140 12,734 +0.19(+3.84%)
Aug 17, 2018 5.080 5.160 4.910 4.950 29,800 -0.21(-4.07%)
Aug 16, 2018 5.050 5.160 5.006 5.160 24,727 +0.13(+2.58%)
Aug 15, 2018 5.030 5.060 4.790 5.030 22,293 -0.06(-1.18%)
Aug 14, 2018 5.110 5.110 4.900 5.090 11,201 -0.02(-0.39%)
Aug 13, 2018 5.082 5.190 5.026 5.110 16,087 +0.06(+1.19%)
Aug 10, 2018 5.110 5.250 5.030 5.050 30,200 -0.22(-4.17%)
Aug 09, 2018 5.110 5.290 4.890 5.270 35,178 +0.38(+7.77%)
Aug 08, 2018 4.910 5.110 4.726 4.890 46,647 +0.02(+0.41%)
Aug 07, 2018 4.840 4.940 4.700 4.870 27,258 +0.02(+0.41%)
Aug 06, 2018 5.110 5.110 4.790 4.850 22,040 -0.22(-4.34%)
Aug 03, 2018 5.030 5.100 5.020 5.070 15,300 -0.04(-0.78%)
Aug 02, 2018 5.070 5.110 4.940 5.110 10,611 +0.01(+0.20%)
Aug 01, 2018 5.000 5.110 4.944 5.100 12,176 +0.09(+1.80%)
Jul 31, 2018 5.000 5.120 4.880 5.010 28,412 -0.04(-0.79%)
Jul 30, 2018 5.130 5.320 4.950 5.050 32,088 -0.07(-1.37%)
Jul 27, 2018 5.430 5.430 5.100 5.120 43,400 -0.30(-5.54%)
Jul 26, 2018 5.410 5.500 5.270 5.420 26,751 -0.02(-0.37%)
Jul 25, 2018 5.200 5.490 5.200 5.440 66,898 +0.23(+4.41%)
Jul 24, 2018 5.660 5.700 5.150 5.210 56,643 -0.43(-7.62%)
Jul 23, 2018 5.460 5.640 5.450 5.640 35,556 +0.19(+3.49%)
Jul 20, 2018 5.630 5.720 5.300 5.450 68,290 -0.15(-2.68%)
Jul 19, 2018 5.550 5.740 5.540 5.600 31,546 +0.08(+1.45%)
Jul 18, 2018 5.470 5.816 5.460 5.520 56,895 -0.20(-3.50%)
Jul 17, 2018 5.650 6.070 5.650 5.720 55,844 +0.12(+2.14%)
Jul 16, 2018 6.150 6.150 5.590 5.600 68,417 -0.58(-9.39%)
Jul 13, 2018 5.440 6.350 5.430 6.180 229,982 +0.72(+13.19%)
Jul 12, 2018 5.570 5.670 5.320 5.460 41,313 -0.10(-1.80%)
Jul 11, 2018 5.390 5.760 5.390 5.560 61,042 +0.14(+2.58%)
Jul 10, 2018 5.660 5.680 5.407 5.420 73,341 -0.26(-4.58%)
Jul 09, 2018 5.730 5.740 5.570 5.680 53,724 -0.07(-1.22%)
Jul 06, 2018 6.130 6.290 5.750 5.750 112,226 -0.42(-6.81%)
Jul 05, 2018 6.340 6.751 6.000 6.170 78,321 -0.18(-2.83%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.08(-1.24%)
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.