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, 2020 2.110 2.150 1.973 2.035 180,967 -0.06(-3.07%)
Apr 29, 2020 2.200 2.250 2.020 2.100 132,183 +0.02(+0.96%)
Apr 28, 2020 2.140 2.200 2.000 2.080 67,076 -0.05(-2.35%)
Apr 27, 2020 2.250 2.345 1.960 2.130 201,910 -0.12(-5.33%)
Apr 24, 2020 2.100 2.300 2.100 2.250 73,900 +0.09(+4.17%)
Apr 23, 2020 2.380 2.800 1.950 2.160 849,053 -0.09(-4.00%)
Apr 22, 2020 2.500 2.500 2.200 2.250 38,538 -0.02(-0.88%)
Apr 21, 2020 2.220 2.300 2.200 2.270 5,467 -0.00(-0.12%)
Apr 20, 2020 2.300 2.300 2.212 2.273 6,016 -0.03(-1.40%)
Apr 17, 2020 2.331 2.331 2.300 2.305 4,800 +0.10(+4.77%)
Apr 16, 2020 2.410 2.500 2.200 2.200 15,908 -0.18(-7.56%)
Apr 15, 2020 2.280 2.520 2.250 2.380 3,717 +0.11(+4.85%)
Apr 14, 2020 2.200 2.630 2.200 2.270 18,823 +0.07(+3.18%)
Apr 13, 2020 2.350 2.380 2.200 2.200 36,888 -0.09(-4.14%)
Apr 09, 2020 2.153 2.359 2.120 2.295 16,100 +0.19(+8.77%)
Apr 08, 2020 1.900 2.260 1.900 2.110 22,890 +0.23(+12.23%)
Apr 07, 2020 1.850 1.900 1.835 1.880 4,540 +0.07(+3.87%)
Apr 06, 2020 1.900 1.900 1.770 1.810 14,458 +0.05(+2.84%)
Apr 03, 2020 1.660 1.850 1.600 1.760 10,000 +0.05(+2.92%)
Apr 02, 2020 1.663 1.795 1.663 1.710 3,948 +0.05(+2.97%)
Apr 01, 2020 1.756 1.766 1.630 1.661 15,354 -0.14(-7.74%)
Mar 31, 2020 1.750 1.890 1.750 1.800 5,847 +0.05(+2.86%)
Mar 30, 2020 1.790 1.900 1.750 1.750 10,774 -0.02(-1.41%)
Mar 27, 2020 1.730 1.778 1.730 1.775 2,100 -0.03(-1.39%)
Mar 26, 2020 1.829 1.829 1.747 1.800 6,596 +0.07(+4.05%)
Mar 25, 2020 1.830 1.830 1.730 1.730 15,704 +0.00(+0.00%)
Mar 24, 2020 1.550 1.830 1.530 1.730 12,607 +0.04(+2.11%)
Mar 23, 2020 1.380 1.790 1.344 1.694 12,463 +0.11(+7.23%)
Mar 20, 2020 1.580 1.580 1.270 1.580 32,800 +0.32(+25.40%)
Mar 19, 2020 1.060 1.300 1.050 1.260 12,321 +0.05(+4.13%)
Mar 18, 2020 1.320 1.330 1.150 1.210 27,578 -0.32(-20.92%)
Mar 17, 2020 1.680 1.680 1.410 1.530 29,140 -0.21(-12.07%)
Mar 16, 2020 1.880 1.940 1.653 1.740 42,312 -0.09(-4.92%)
Mar 13, 2020 2.100 2.490 1.330 1.830 104,000 -0.19(-9.18%)
Mar 12, 2020 2.200 2.336 2.000 2.015 20,274 -0.23(-10.04%)
Mar 11, 2020 2.500 2.500 2.200 2.240 8,591 -0.02(-0.88%)
Mar 10, 2020 2.250 2.553 2.200 2.260 6,561 -0.05(-2.16%)
Mar 09, 2020 2.370 2.490 2.250 2.310 17,432 -0.06(-2.53%)
Mar 06, 2020 2.450 2.480 2.370 2.370 11,800 +0.00(+0.00%)
Mar 05, 2020 2.470 2.470 2.370 2.370 21,962 -0.11(-4.54%)
Mar 04, 2020 2.400 2.502 2.372 2.483 5,381 +0.07(+3.06%)
Mar 03, 2020 2.611 2.611 2.390 2.409 14,220 +0.05(+2.08%)
Mar 02, 2020 2.570 2.571 2.300 2.360 46,233 -0.21(-8.17%)
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%)
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.