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 30, 2018 4.240 4.365 4.170 4.170 11,922 -0.06(-1.42%)
Apr 27, 2018 4.165 4.380 4.160 4.230 22,789 +0.03(+0.71%)
Apr 26, 2018 4.410 4.410 4.170 4.200 23,098 -0.26(-5.83%)
Apr 25, 2018 4.424 4.490 4.424 4.460 2,426 -0.04(-0.89%)
Apr 24, 2018 4.600 4.631 4.450 4.500 11,991 -0.11(-2.39%)
Apr 23, 2018 4.580 4.640 4.416 4.610 18,914 -0.02(-0.43%)
Apr 20, 2018 4.570 4.680 4.570 4.630 11,789 +0.11(+2.43%)
Apr 19, 2018 4.660 4.860 4.510 4.520 30,193 -0.15(-3.21%)
Apr 18, 2018 4.850 4.960 4.650 4.670 24,982 -0.21(-4.30%)
Apr 17, 2018 4.860 4.970 4.860 4.880 24,202 +0.02(+0.41%)
Apr 16, 2018 4.970 4.980 4.770 4.860 11,128 -0.13(-2.61%)
Apr 13, 2018 4.990 5.030 4.810 4.990 30,292 +0.00(+0.00%)
Apr 12, 2018 4.910 5.000 4.900 4.990 28,430 +0.02(+0.40%)
Apr 11, 2018 4.980 5.150 4.830 4.970 21,180 -0.06(-1.19%)
Apr 10, 2018 5.350 5.589 4.800 5.030 74,749 -0.28(-5.27%)
Apr 09, 2018 5.100 5.310 4.990 5.310 31,430 +0.23(+4.53%)
Apr 06, 2018 5.170 5.435 4.700 5.080 53,055 -0.12(-2.31%)
Apr 05, 2018 5.310 5.480 5.120 5.200 16,905 -0.14(-2.62%)
Apr 04, 2018 5.372 5.590 5.340 5.340 27,362 -0.08(-1.48%)
Apr 03, 2018 5.480 5.610 5.220 5.420 47,092 +0.00(+0.00%)
Apr 02, 2018 5.820 5.890 5.340 5.420 17,330 -0.42(-7.19%)
Mar 29, 2018 5.840 5.840 5.840 0 +0.23(+4.12%)
Mar 28, 2018 5.550 5.740 5.320 5.609 37,092 +0.06(+1.06%)
Mar 27, 2018 5.630 5.720 5.476 5.550 44,797 -0.17(-2.97%)
Mar 26, 2018 5.890 5.890 5.560 5.720 41,115 -0.18(-3.05%)
Mar 23, 2018 6.160 6.160 5.810 5.900 60,388 -0.19(-3.12%)
Mar 22, 2018 5.830 6.100 5.761 6.090 33,881 +0.20(+3.40%)
Mar 21, 2018 5.870 5.990 5.760 5.890 26,860 -0.06(-1.01%)
Mar 20, 2018 5.930 6.200 5.560 5.950 113,494 -0.01(-0.17%)
Mar 19, 2018 5.940 5.960 5.720 5.960 43,936 +0.04(+0.68%)
Mar 16, 2018 5.820 5.930 5.652 5.920 60,167 +0.14(+2.42%)
Mar 15, 2018 5.840 5.850 5.580 5.780 38,298 -0.02(-0.34%)
Mar 14, 2018 5.780 5.919 5.539 5.800 68,976 +0.05(+0.87%)
Mar 13, 2018 5.790 5.912 5.639 5.750 85,142 +0.14(+2.50%)
Mar 12, 2018 5.550 5.700 5.261 5.610 46,197 +0.06(+1.08%)
Mar 09, 2018 5.340 5.650 5.251 5.550 67,256 +0.18(+3.35%)
Mar 08, 2018 5.990 5.990 5.150 5.370 165,825 -0.36(-6.28%)
Mar 07, 2018 5.400 5.850 5.270 5.730 234,866 +0.25(+4.56%)
Mar 06, 2018 6.320 6.350 5.410 5.480 1,828,059 +0.45(+8.95%)
Mar 05, 2018 4.700 5.099 4.150 5.030 81,445 +0.33(+7.03%)
Mar 02, 2018 4.461 4.760 4.461 4.700 27,263 -0.05(-1.06%)
Mar 01, 2018 4.800 4.889 4.520 4.750 57,011 -0.02(-0.42%)
Feb 28, 2018 4.788 4.990 4.750 4.770 66,036 +0.03(+0.63%)
Feb 27, 2018 4.580 5.140 4.560 4.740 135,889 +0.18(+3.95%)
Feb 26, 2018 4.150 4.640 4.150 4.560 141,677 +0.30(+7.04%)
Feb 23, 2018 4.310 4.310 4.260 4.260 2,565 -0.00(-0.10%)
Feb 22, 2018 4.040 4.300 4.040 4.264 45,579 +0.22(+5.55%)
Feb 21, 2018 3.950 4.060 3.950 4.040 10,141 +0.07(+1.76%)
Feb 20, 2018 4.010 4.010 3.930 3.970 32,421 +0.04(+0.92%)
Feb 16, 2018 3.934 3.934 3.934 0 +0.15(+4.07%)
Feb 15, 2018 3.872 3.950 3.780 3.780 15,056 -0.17(-4.30%)
Feb 14, 2018 3.860 4.140 3.860 3.950 35,185 +0.01(+0.25%)
Feb 13, 2018 3.828 3.941 3.828 3.940 13,636 +0.08(+2.07%)
Feb 12, 2018 3.862 3.900 3.650 3.860 10,460 +0.01(+0.26%)
Feb 09, 2018 3.950 4.094 3.590 3.850 46,605 -0.16(-3.99%)
Feb 08, 2018 4.029 4.075 3.958 4.010 6,755 +0.08(+2.04%)
Feb 07, 2018 3.810 4.000 3.810 3.930 34,652 -0.03(-0.76%)
Feb 06, 2018 3.600 3.970 3.600 3.960 93,795 +0.14(+3.69%)
Feb 05, 2018 4.200 4.200 3.800 3.819 60,607 -0.40(-9.50%)
Feb 02, 2018 4.060 4.280 4.040 4.220 24,658 +0.10(+2.45%)
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.