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 (%)
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%)
Apr 03, 2017 5.040 5.040 4.720 4.760 56,666 -0.27(-5.37%)
Mar 31, 2017 4.840 5.090 4.735 5.030 72,547 +0.16(+3.29%)
Mar 30, 2017 5.020 5.200 4.808 4.870 56,049 -0.22(-4.32%)
Mar 29, 2017 4.880 5.190 4.770 5.090 87,397 +0.37(+7.84%)
Mar 28, 2017 4.620 4.810 4.560 4.720 44,445 +0.12(+2.61%)
Mar 27, 2017 4.300 4.710 4.230 4.600 63,961 +0.20(+4.55%)
Mar 24, 2017 4.450 4.450 4.280 4.400 92,779 -0.07(-1.57%)
Mar 23, 2017 4.870 4.880 4.360 4.470 142,359 -0.40(-8.21%)
Mar 22, 2017 5.220 5.220 4.800 4.870 77,561 -0.29(-5.62%)
Mar 21, 2017 5.200 5.362 4.750 5.160 160,921 +0.05(+0.98%)
Mar 20, 2017 5.500 5.730 4.790 5.110 392,699 -0.62(-10.82%)
Mar 17, 2017 7.700 7.790 5.610 5.730 3,020,147 +0.63(+12.35%)
Mar 16, 2017 4.990 5.240 4.990 5.100 93,882 +0.10(+2.00%)
Mar 15, 2017 4.990 5.140 4.990 5.000 12,656 -0.02(-0.40%)
Mar 14, 2017 4.980 5.110 4.955 5.020 37,975 -0.07(-1.40%)
Mar 13, 2017 5.000 5.130 4.880 5.091 17,395 +0.04(+0.82%)
Mar 10, 2017 5.138 5.289 4.956 5.050 52,203 -0.09(-1.75%)
Mar 09, 2017 5.242 5.310 5.110 5.140 27,048 -0.03(-0.58%)
Mar 08, 2017 5.130 5.212 5.120 5.170 12,397 +0.04(+0.78%)
Mar 07, 2017 5.100 5.210 5.020 5.130 36,490 +0.05(+0.98%)
Mar 06, 2017 5.060 5.150 4.920 5.080 31,151 -0.08(-1.55%)
Mar 03, 2017 5.040 5.345 5.030 5.160 33,473 +0.13(+2.58%)
Mar 02, 2017 4.970 5.060 4.660 5.030 21,811 +0.02(+0.40%)
Mar 01, 2017 5.010 5.050 4.940 5.010 12,587 +0.00(+0.00%)
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%)
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.