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 (%)
Mar 31, 2022 0.7600 0.7686 0.7210 0.7220 111,252 -0.04(-4.86%)
Mar 30, 2022 0.7700 0.7800 0.7359 0.7589 188,012 +0.00(+0.25%)
Mar 29, 2022 0.7377 0.7760 0.7377 0.7570 241,240 +0.02(+2.53%)
Mar 28, 2022 0.7500 0.7653 0.7100 0.7383 166,431 -0.02(-2.98%)
Mar 25, 2022 0.7900 0.7900 0.7500 0.7610 305,743 -0.02(-2.24%)
Mar 24, 2022 0.7100 0.7960 0.7100 0.7784 599,965 +0.05(+7.37%)
Mar 23, 2022 0.7499 0.7500 0.7100 0.7250 285,316 -0.02(-2.03%)
Mar 22, 2022 0.7500 0.7500 0.7103 0.7400 367,641 -0.01(-1.00%)
Mar 21, 2022 0.7379 0.7540 0.7180 0.7475 227,982 +0.01(+1.41%)
Mar 18, 2022 0.6800 0.7590 0.6800 0.7371 692,370 +0.06(+8.40%)
Mar 17, 2022 0.6511 0.6900 0.6500 0.6800 478,269 +0.02(+3.03%)
Mar 16, 2022 0.6400 0.6750 0.6301 0.6600 219,510 +0.03(+4.10%)
Mar 15, 2022 0.6700 0.6800 0.6300 0.6340 249,377 -0.02(-2.46%)
Mar 14, 2022 0.7000 0.7080 0.6320 0.6500 412,352 -0.03(-4.65%)
Mar 11, 2022 0.7255 0.7255 0.6750 0.6817 301,526 -0.03(-3.71%)
Mar 10, 2022 0.6970 0.7080 0.6791 0.7080 226,633 +0.01(+1.11%)
Mar 09, 2022 0.7000 0.7096 0.6900 0.7002 335,096 +0.01(+1.83%)
Mar 08, 2022 0.6750 0.7048 0.6750 0.6876 146,506 +0.01(+1.87%)
Mar 07, 2022 0.7099 0.7100 0.6700 0.6750 183,660 -0.02(-3.56%)
Mar 04, 2022 0.7200 0.7200 0.6833 0.6999 156,531 -0.02(-2.79%)
Mar 03, 2022 0.7200 0.7350 0.6950 0.7200 117,597 +0.00(+0.00%)
Mar 02, 2022 0.7200 0.7350 0.6900 0.7200 173,733 +0.01(+1.41%)
Mar 01, 2022 0.7000 0.7299 0.7000 0.7100 108,732 +0.01(+1.14%)
Feb 28, 2022 0.7150 0.7350 0.7000 0.7020 82,950 -0.03(-4.10%)
Feb 25, 2022 0.7100 0.7350 0.7025 0.7320 168,621 +0.02(+2.19%)
Feb 24, 2022 0.6922 0.7255 0.6810 0.7163 320,670 -0.01(-1.09%)
Feb 23, 2022 0.7401 0.7500 0.7020 0.7242 213,738 -0.03(-4.47%)
Feb 22, 2022 0.7300 0.7775 0.7123 0.7581 314,477 -0.01(-1.08%)
Feb 18, 2022 0.7664 0 -0.00(-0.44%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7698 181,544 +0.00(+0.08%)
Feb 16, 2022 0.7700 0.7880 0.7522 0.7692 86,857 -0.01(-1.40%)
Feb 15, 2022 0.7600 0.7950 0.7520 0.7801 77,444 +0.02(+2.64%)
Feb 14, 2022 0.7500 0.8090 0.7520 0.7600 165,605 +0.01(+1.06%)
Feb 11, 2022 0.7750 0.7999 0.7520 0.7520 189,065 -0.03(-4.31%)
Feb 10, 2022 0.8090 0.8090 0.7700 0.7859 131,528 -0.01(-0.83%)
Feb 09, 2022 0.8000 0.8200 0.7669 0.7925 256,151 +0.03(+3.34%)
Feb 08, 2022 0.7600 0.7700 0.7366 0.7669 76,507 +0.01(+0.85%)
Feb 07, 2022 0.7400 0.7800 0.7320 0.7604 144,586 +0.01(+1.40%)
Feb 04, 2022 0.7310 0.7500 0.7310 0.7499 188,046 +0.02(+2.73%)
Feb 03, 2022 0.7501 0.7271 0.7300 79,459 -0.03(-3.96%)
Feb 02, 2022 0.7800 0.7880 0.7520 0.7601 217,994 -0.02(-2.46%)
Feb 01, 2022 0.7734 0.8000 0.7600 0.7793 220,460 +0.00(+0.58%)
Jan 31, 2022 0.7245 0.7748 358,845 +0.04(+6.14%)
Jan 28, 2022 0.6980 0.7599 0.6900 0.7300 277,509 +0.02(+2.10%)
Jan 27, 2022 0.7251 0.7600 0.6972 0.7150 329,551 -0.01(-1.27%)
Jan 26, 2022 0.7460 0.8000 0.7120 0.7242 246,560 -0.02(-2.80%)
Jan 25, 2022 0.7000 0.7600 0.6900 0.7451 285,774 +0.03(+3.76%)
Jan 24, 2022 0.7200 0.7250 0.6510 0.7181 1,110,259 -0.01(-1.51%)
Jan 21, 2022 0.7600 0.7643 0.7250 0.7291 622,464 -0.03(-4.07%)
Jan 20, 2022 0.7800 0.8090 0.7512 0.7600 446,119 -0.02(-1.95%)
Jan 19, 2022 0.7900 0.7999 0.7748 0.7751 579,300 -0.02(-2.88%)
Jan 18, 2022 0.8200 0.8298 0.7805 0.7981 440,759 -0.02(-2.72%)
Jan 14, 2022 0.8204 0 +0.01(+1.75%)
Jan 13, 2022 0.8220 0.8400 0.8010 0.8063 852,001 -0.02(-1.96%)
Jan 12, 2022 0.8700 0.8700 0.8100 0.8224 947,234 -0.04(-4.94%)
Jan 11, 2022 0.9000 0.9170 0.8326 0.8651 961,840 -0.05(-5.66%)
Jan 10, 2022 0.9300 0.9625 0.8600 0.9170 1,310,111 -0.01(-1.41%)
Jan 07, 2022 0.9530 0.9900 0.9200 0.9301 918,529 -0.04(-4.61%)
Jan 06, 2022 1.010 1.025 0.9101 0.9750 1,930,225 -0.04(-3.47%)
Jan 05, 2022 1.030 1.140 0.9600 1.010 9,099,653 -0.02(-1.94%)
Jan 04, 2022 0.8900 1.040 0.8900 1.030 4,309,889 +0.14(+15.86%)
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.