Caladrius Bio (NQ: CLBS )

1.441 USD -0.019 (-1.29%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 1.390 1.472 1.380 1.460 729,284 -0.02(-1.35%)
May 10, 2021 1.520 1.528 1.450 1.480 765,369 -0.04(-2.63%)
May 07, 2021 1.500 1.555 1.480 1.520 857,100 +0.01(+0.66%)
May 06, 2021 1.540 1.550 1.470 1.510 1,039,280 -0.04(-2.58%)
May 05, 2021 1.570 1.600 1.540 1.550 547,141 -0.03(-1.90%)
May 04, 2021 1.600 1.610 1.530 1.580 692,804 -0.04(-2.47%)
May 03, 2021 1.660 1.660 1.580 1.620 482,961 -0.01(-0.61%)
Apr 30, 2021 1.600 1.650 1.590 1.630 459,100 +0.01(+0.62%)
Apr 29, 2021 1.690 1.690 1.600 1.620 517,886 -0.03(-1.82%)
Apr 28, 2021 1.640 1.680 1.610 1.650 358,347 +0.00(+0.00%)
Apr 27, 2021 1.700 1.710 1.610 1.650 596,418 -0.03(-1.79%)
Apr 26, 2021 1.650 1.710 1.640 1.680 705,013 +0.05(+3.07%)
Apr 23, 2021 1.620 1.660 1.590 1.630 384,600 +0.01(+0.62%)
Apr 22, 2021 1.580 1.640 1.550 1.620 725,166 +0.06(+3.85%)
Apr 21, 2021 1.480 1.600 1.480 1.560 649,810 +0.07(+4.70%)
Apr 20, 2021 1.480 1.530 1.450 1.490 782,255 -0.01(-0.67%)
Apr 19, 2021 1.550 1.610 1.480 1.500 1,318,408 -0.03(-1.96%)
Apr 16, 2021 1.530 1.550 1.470 1.530 1,459,400 -0.02(-1.29%)
Apr 15, 2021 1.630 1.670 1.520 1.550 1,370,719 -0.06(-3.73%)
Apr 14, 2021 1.600 1.670 1.590 1.610 890,508 +0.00(+0.00%)
Apr 13, 2021 1.610 1.650 1.580 1.610 757,280 +0.02(+1.26%)
Apr 12, 2021 1.760 1.760 1.580 1.590 1,942,740 -0.17(-9.66%)
Apr 09, 2021 1.730 1.790 1.709 1.760 983,800 +0.05(+2.92%)
Apr 08, 2021 1.740 1.760 1.680 1.710 888,145 -0.03(-1.72%)
Apr 07, 2021 1.760 1.810 1.720 1.740 1,261,216 -0.04(-2.25%)
Apr 06, 2021 1.840 1.860 1.760 1.780 1,133,699 -0.07(-3.78%)
Apr 05, 2021 1.900 1.920 1.840 1.850 832,811 -0.05(-2.63%)
Apr 01, 2021 1.980 2.010 1.882 1.900 1,650,600 -0.03(-1.55%)
Mar 31, 2021 1.870 1.950 1.800 1.930 1,092,032 +0.06(+3.21%)
Mar 30, 2021 1.850 1.880 1.770 1.870 1,478,400 +0.02(+1.08%)
Mar 29, 2021 1.910 1.930 1.840 1.850 1,485,446 -0.07(-3.65%)
Mar 26, 2021 1.900 1.930 1.840 1.920 1,254,300 +0.02(+1.05%)
Mar 25, 2021 1.880 1.970 1.820 1.900 1,877,521 -0.04(-2.06%)
Mar 24, 2021 1.990 2.070 1.920 1.940 2,054,693 -0.05(-2.51%)
Mar 23, 2021 2.060 2.080 1.930 1.990 2,015,777 -0.08(-3.86%)
Mar 22, 2021 2.110 2.140 2.040 2.070 2,037,565 -0.07(-3.27%)
Mar 19, 2021 2.020 2.170 1.960 2.140 3,987,600 +0.13(+6.47%)
Mar 18, 2021 2.050 2.100 1.970 2.010 2,116,233 -0.07(-3.37%)
Mar 17, 2021 2.000 2.080 1.900 2.080 2,662,658 +0.03(+1.46%)
Mar 16, 2021 2.110 2.190 2.010 2.050 3,548,512 -0.05(-2.38%)
Mar 15, 2021 2.150 2.190 2.080 2.100 2,782,487 -0.07(-3.23%)
Mar 12, 2021 2.060 2.215 2.030 2.170 4,270,400 +0.03(+1.40%)
Mar 11, 2021 2.120 2.160 2.040 2.140 3,748,054 +0.04(+1.90%)
Mar 10, 2021 2.220 2.250 2.000 2.100 12,221,218 +0.10(+5.00%)
Mar 09, 2021 1.980 2.030 1.880 2.000 5,806,584 +0.17(+9.29%)
Mar 08, 2021 1.970 1.980 1.770 1.830 4,796,477 +0.04(+2.23%)
Mar 05, 2021 1.800 1.805 1.600 1.790 4,031,500 -0.03(-1.65%)
Mar 04, 2021 1.880 1.930 1.520 1.820 7,580,866 -0.08(-4.21%)
Mar 03, 2021 1.870 2.150 1.790 1.900 10,530,891 +0.04(+2.15%)
Mar 02, 2021 1.920 2.020 1.860 1.860 1,992,393 -0.06(-3.12%)
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.