Financial News

Caladrius Bio (NQ: CLBS )

0.8401 USD -0.0700 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.930 5.180 4.650 4.990 14,700 -0.01(-0.20%)
Nov 29, 2018 4.450 5.000 4.450 5.000 25,967 +0.57(+12.87%)
Nov 28, 2018 4.470 4.620 4.360 4.430 3,858 -0.08(-1.77%)
Nov 27, 2018 4.380 4.580 4.310 4.510 2,265 +0.02(+0.45%)
Nov 26, 2018 4.370 4.490 4.350 4.490 4,780 +0.12(+2.75%)
Nov 23, 2018 4.100 4.490 4.100 4.370 7,200 +0.22(+5.30%)
Nov 21, 2018 4.150 4.150 4.150 0 -0.28(-6.32%)
Nov 20, 2018 4.750 4.750 4.120 4.430 38,234 -0.09(-1.99%)
Nov 19, 2018 4.830 4.910 4.520 4.520 12,560 -0.30(-6.22%)
Nov 16, 2018 4.900 4.950 4.820 4.820 3,500 -0.13(-2.63%)
Nov 15, 2018 4.920 4.970 4.700 4.950 27,362 -0.04(-0.80%)
Nov 14, 2018 4.890 5.030 4.860 4.990 10,490 +0.11(+2.25%)
Nov 13, 2018 5.230 5.300 4.640 4.880 26,079 -0.25(-4.87%)
Nov 12, 2018 4.630 5.370 4.630 5.130 55,899 +0.60(+13.25%)
Nov 09, 2018 5.400 5.400 4.260 4.530 21,600 -0.68(-13.05%)
Nov 08, 2018 4.940 5.230 4.910 5.210 33,815 +0.32(+6.54%)
Nov 07, 2018 4.980 5.030 4.500 4.890 18,990 -0.10(-2.00%)
Nov 06, 2018 4.790 5.000 4.790 4.990 7,108 +0.20(+4.18%)
Nov 05, 2018 4.980 5.040 4.647 4.790 67,924 -0.14(-2.84%)
Nov 02, 2018 4.970 5.090 4.830 4.930 52,200 +0.09(+1.86%)
Nov 01, 2018 4.800 4.960 4.659 4.840 51,472 +0.17(+3.64%)
Oct 31, 2018 4.390 4.670 4.141 4.670 17,275 +0.27(+6.14%)
Oct 30, 2018 4.340 4.620 4.300 4.400 15,368 +0.10(+2.33%)
Oct 29, 2018 4.300 4.531 4.250 4.300 35,854 -0.02(-0.46%)
Oct 26, 2018 4.450 4.450 4.215 4.320 58,900 -0.15(-3.36%)
Oct 25, 2018 4.360 4.640 4.360 4.470 7,823 +0.09(+2.05%)
Oct 24, 2018 4.260 4.540 4.260 4.380 18,651 +0.09(+2.10%)
Oct 23, 2018 4.300 4.527 4.240 4.290 47,248 -0.02(-0.46%)
Oct 22, 2018 4.630 4.797 4.310 4.310 117,280 -0.25(-5.48%)
Oct 19, 2018 4.660 4.880 4.560 4.560 67,900 -0.09(-1.94%)
Oct 18, 2018 4.570 4.700 4.570 4.650 19,645 +0.08(+1.75%)
Oct 17, 2018 4.510 4.820 4.510 4.570 22,228 +0.02(+0.44%)
Oct 16, 2018 4.570 4.820 4.522 4.550 26,512 -0.04(-0.87%)
Oct 15, 2018 4.980 4.980 4.510 4.590 34,395 -0.37(-7.46%)
Oct 12, 2018 4.810 5.030 4.510 4.960 11,800 +0.19(+3.98%)
Oct 11, 2018 4.810 4.960 4.581 4.770 24,106 -0.06(-1.24%)
Oct 10, 2018 4.510 4.870 4.509 4.830 35,984 +0.34(+7.57%)
Oct 09, 2018 5.000 5.165 4.300 4.490 184,974 -0.52(-10.38%)
Oct 08, 2018 5.260 5.260 5.000 5.010 52,296 -0.34(-6.36%)
Oct 05, 2018 5.660 5.840 5.000 5.350 42,500 -0.34(-5.98%)
Oct 04, 2018 5.800 5.890 5.510 5.690 19,589 -0.08(-1.39%)
Oct 03, 2018 5.250 5.770 5.200 5.770 42,646 +0.54(+10.33%)
Oct 02, 2018 5.790 6.000 5.110 5.230 69,131 -0.54(-9.36%)
Oct 01, 2018 5.900 6.028 5.760 5.770 20,355 -0.13(-2.20%)
Sep 28, 2018 5.830 6.200 5.760 5.900 14,300 +0.03(+0.51%)
Sep 27, 2018 5.750 5.930 5.750 5.870 16,865 +0.12(+2.09%)
Sep 26, 2018 6.340 6.390 5.750 5.750 77,447 -0.52(-8.29%)
Sep 25, 2018 6.400 6.542 6.180 6.270 41,362 -0.01(-0.16%)
Sep 24, 2018 5.980 6.746 5.950 6.280 126,690 +0.33(+5.55%)
Sep 21, 2018 6.650 6.810 5.950 5.950 103,500 -0.55(-8.46%)
Sep 20, 2018 6.190 6.830 5.960 6.500 152,426 +0.39(+6.38%)
Sep 19, 2018 6.030 6.193 5.952 6.110 17,233 +0.08(+1.33%)
Sep 18, 2018 5.550 6.200 5.550 6.030 50,982 +0.48(+8.65%)
Sep 17, 2018 5.490 6.150 5.400 5.550 38,349 +0.02(+0.36%)
Sep 14, 2018 5.430 5.860 5.410 5.530 9,900 -0.04(-0.72%)
Sep 13, 2018 5.640 5.800 5.460 5.570 26,946 +0.04(+0.72%)
Sep 12, 2018 5.630 5.760 5.488 5.530 24,559 -0.09(-1.60%)
Sep 11, 2018 5.460 5.730 5.460 5.620 17,245 +0.14(+2.55%)
Sep 10, 2018 5.780 6.250 5.300 5.480 80,353 +0.01(+0.18%)
Sep 07, 2018 5.356 5.679 5.275 5.470 20,500 +0.08(+1.48%)
Sep 06, 2018 5.690 5.690 5.330 5.390 26,015 -0.32(-5.60%)
Sep 05, 2018 5.720 5.720 5.370 5.710 66,134 +0.14(+2.51%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback