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, 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%)
Feb 01, 2017 4.490 4.490 4.310 4.400 36,903 -0.09(-2.00%)
Jan 31, 2017 4.110 4.490 4.100 4.490 18,165 +0.30(+7.16%)
Jan 30, 2017 4.490 4.490 4.100 4.190 40,436 -0.31(-6.89%)
Jan 27, 2017 3.980 4.500 3.980 4.500 132,342 +0.54(+13.78%)
Jan 26, 2017 3.820 3.990 3.810 3.955 26,957 +0.08(+2.20%)
Jan 25, 2017 3.700 3.900 3.554 3.870 23,889 +0.20(+5.45%)
Jan 24, 2017 3.563 3.680 3.560 3.670 5,241 +0.05(+1.38%)
Jan 23, 2017 3.550 3.730 3.550 3.620 18,970 +0.00(+0.00%)
Jan 20, 2017 3.470 3.630 3.450 3.620 15,371 +0.03(+0.84%)
Jan 19, 2017 3.899 3.899 3.510 3.590 16,002 -0.07(-1.91%)
Jan 18, 2017 3.750 3.750 3.490 3.660 53,579 -0.10(-2.66%)
Jan 17, 2017 3.920 3.985 3.700 3.760 26,277 -0.13(-3.28%)
Jan 13, 2017 3.887 3.887 3.887 0 +0.06(+1.50%)
Jan 12, 2017 3.890 3.900 3.800 3.830 25,724 -0.05(-1.29%)
Jan 11, 2017 3.810 3.970 3.810 3.880 22,642 +0.01(+0.26%)
Jan 10, 2017 3.620 3.980 3.483 3.870 54,162 +0.33(+9.32%)
Jan 09, 2017 3.380 3.550 3.230 3.540 28,178 +0.26(+7.93%)
Jan 06, 2017 3.290 3.450 3.030 3.280 66,602 -0.05(-1.50%)
Jan 05, 2017 3.290 3.480 3.230 3.330 23,646 +0.07(+2.15%)
Jan 04, 2017 3.120 3.360 3.120 3.260 44,776 +0.18(+5.82%)
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.