Financial News

Caladrius Bio (NQ: CLBS )

0.7291 USD -0.0309 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.830 2.830 2.830 0 +0.06(+2.17%)
Dec 29, 2016 2.820 2.930 2.758 2.770 50,476 -0.09(-3.15%)
Dec 28, 2016 2.920 3.000 2.860 2.860 70,574 -0.10(-3.38%)
Dec 27, 2016 2.900 3.000 2.824 2.960 53,609 +0.03(+1.02%)
Dec 23, 2016 2.930 2.930 2.930 0 -0.21(-6.69%)
Dec 22, 2016 3.090 3.150 3.080 3.140 58,272 +0.07(+2.28%)
Dec 21, 2016 3.200 3.300 2.850 3.070 100,571 -0.19(-5.83%)
Dec 20, 2016 3.240 3.490 3.224 3.260 14,628 -0.04(-1.21%)
Dec 19, 2016 3.310 3.407 3.260 3.300 25,653 -0.03(-0.90%)
Dec 16, 2016 3.500 3.590 3.330 3.330 28,547 -0.14(-4.03%)
Dec 15, 2016 3.470 3.500 3.310 3.470 14,254 +0.13(+3.89%)
Dec 14, 2016 3.340 3.460 3.180 3.340 39,866 +0.02(+0.60%)
Dec 13, 2016 3.500 3.500 3.280 3.320 53,576 -0.19(-5.41%)
Dec 12, 2016 3.670 3.740 3.510 3.510 18,050 -0.22(-5.87%)
Dec 09, 2016 3.780 3.800 3.600 3.729 93,599 -0.05(-1.35%)
Dec 08, 2016 3.710 3.800 3.710 3.780 8,306 +0.02(+0.53%)
Dec 07, 2016 3.690 3.820 3.621 3.760 45,814 +0.01(+0.27%)
Dec 06, 2016 3.600 3.840 3.600 3.750 9,320 +0.14(+3.88%)
Dec 05, 2016 3.600 3.840 3.600 3.610 22,897 +0.05(+1.40%)
Dec 02, 2016 3.680 3.770 3.560 3.560 11,608 -0.18(-4.81%)
Dec 01, 2016 3.860 3.860 3.659 3.740 4,301 +0.00(+0.00%)
Nov 30, 2016 3.850 3.900 3.650 3.740 26,141 -0.14(-3.61%)
Nov 29, 2016 3.950 3.977 3.860 3.880 11,685 -0.09(-2.39%)
Nov 28, 2016 4.060 4.100 3.950 3.975 12,238 -0.08(-1.86%)
Nov 25, 2016 4.175 4.175 4.000 4.050 6,830 -0.02(-0.49%)
Nov 23, 2016 4.070 4.070 4.070 0 -0.11(-2.63%)
Nov 22, 2016 3.800 4.180 3.800 4.180 19,831 +0.01(+0.24%)
Nov 21, 2016 4.190 4.200 4.107 4.170 3,550 +0.02(+0.48%)
Nov 18, 2016 4.240 4.277 4.060 4.150 8,270 -0.06(-1.43%)
Nov 17, 2016 4.090 4.230 4.050 4.210 19,281 +0.17(+4.21%)
Nov 16, 2016 4.100 4.350 3.985 4.040 23,726 -0.16(-3.81%)
Nov 15, 2016 3.970 4.600 3.710 4.200 112,814 +0.42(+11.11%)
Nov 14, 2016 3.420 3.970 3.360 3.780 48,584 +0.41(+12.17%)
Nov 11, 2016 3.360 3.532 3.350 3.370 19,608 -0.14(-3.99%)
Nov 10, 2016 3.720 3.820 3.466 3.510 84,779 -0.19(-5.14%)
Nov 09, 2016 3.400 3.920 3.380 3.700 113,651 -0.06(-1.60%)
Nov 08, 2016 3.750 3.970 3.440 3.760 78,149 +0.32(+9.30%)
Nov 07, 2016 3.530 3.560 3.370 3.440 25,300 +0.00(+0.00%)
Nov 04, 2016 3.360 3.510 3.360 3.440 10,058 +0.12(+3.61%)
Nov 03, 2016 3.455 3.455 3.264 3.320 33,891 -0.18(-5.14%)
Nov 02, 2016 3.770 3.800 3.500 3.500 61,454 -0.37(-9.56%)
Nov 01, 2016 3.958 4.020 3.850 3.870 21,172 -0.24(-5.84%)
Oct 31, 2016 4.160 4.300 3.960 4.110 48,060 -0.04(-0.96%)
Oct 28, 2016 4.369 4.369 4.120 4.150 12,978 +0.03(+0.73%)
Oct 27, 2016 4.120 4.240 4.120 4.120 18,087 +0.01(+0.25%)
Oct 26, 2016 4.100 4.140 4.100 4.110 12,287 -0.01(-0.24%)
Oct 25, 2016 4.260 4.260 4.120 4.120 7,964 -0.12(-2.83%)
Oct 24, 2016 4.250 4.310 4.170 4.240 11,859 -0.01(-0.24%)
Oct 21, 2016 4.240 4.270 4.130 4.250 18,215 +0.03(+0.71%)
Oct 20, 2016 4.240 4.266 4.170 4.220 18,364 -0.06(-1.40%)
Oct 19, 2016 4.190 4.370 4.136 4.280 9,501 +0.05(+1.18%)
Oct 18, 2016 4.220 4.270 4.110 4.230 19,987 +0.12(+2.92%)
Oct 17, 2016 4.300 4.327 4.000 4.110 34,502 -0.20(-4.64%)
Oct 14, 2016 4.300 4.390 4.280 4.310 16,882 +0.01(+0.23%)
Oct 13, 2016 4.320 4.330 4.300 4.300 41,931 -0.12(-2.71%)
Oct 12, 2016 4.730 4.770 4.340 4.420 144,934 -0.16(-3.49%)
Oct 11, 2016 4.780 4.780 4.570 4.580 52,201 -0.08(-1.72%)
Oct 10, 2016 4.720 4.760 4.520 4.660 11,387 +0.00(+0.00%)
Oct 07, 2016 4.610 4.750 4.480 4.660 23,700 +0.10(+2.19%)
Oct 06, 2016 4.490 4.650 4.380 4.560 44,539 +0.06(+1.33%)
Oct 05, 2016 4.350 4.500 4.350 4.500 28,435 +0.06(+1.35%)
Oct 04, 2016 4.540 4.600 4.380 4.440 47,341 -0.20(-4.31%)
Oct 03, 2016 4.640 4.640 4.640 4.640 64 +0.00(+0.00%)
Sep 30, 2016 4.760 4.850 4.640 4.640 14,441 -0.13(-2.73%)
Sep 29, 2016 4.860 4.960 4.760 4.770 5,386 -0.06(-1.24%)
Sep 28, 2016 4.640 5.000 4.640 4.830 44,025 +0.09(+1.90%)
Sep 27, 2016 4.720 4.810 4.640 4.740 7,066 +0.10(+2.16%)
Sep 26, 2016 4.850 4.880 4.620 4.640 26,571 -0.24(-4.92%)
Sep 23, 2016 4.650 4.880 4.650 4.880 8,918 +0.25(+5.40%)
Sep 22, 2016 4.770 4.789 4.630 4.630 12,938 -0.12(-2.53%)
Sep 21, 2016 4.760 4.910 4.610 4.750 44,429 +0.06(+1.28%)
Sep 20, 2016 4.820 4.820 4.620 4.690 46,670 -0.13(-2.70%)
Sep 19, 2016 4.820 4.820 4.750 4.820 61,660 -0.20(-3.98%)
Sep 16, 2016 5.070 5.070 4.760 5.020 52,152 +0.01(+0.20%)
Sep 15, 2016 4.600 5.140 4.558 5.010 137,534 +0.67(+15.44%)
Sep 14, 2016 4.700 4.725 4.224 4.340 89,669 -0.38(-8.05%)
Sep 13, 2016 4.720 4.760 4.700 4.720 13,773 -0.08(-1.67%)
Sep 12, 2016 4.780 4.800 4.740 4.800 35,334 +0.01(+0.21%)
Sep 09, 2016 4.810 4.870 4.770 4.790 10,295 -0.08(-1.64%)
Sep 08, 2016 4.770 4.920 4.760 4.870 26,358 +0.07(+1.46%)
Sep 07, 2016 4.860 4.880 4.800 4.800 10,952 -0.11(-2.24%)
Sep 06, 2016 4.770 4.990 4.770 4.910 28,945 -0.01(-0.20%)
Sep 02, 2016 4.890 4.920 4.920 4.920 6,500 +0.09(+1.86%)
Sep 01, 2016 4.810 4.980 4.800 4.830 5,474 -0.01(-0.21%)
Aug 31, 2016 4.950 5.050 4.810 4.840 27,970 -0.13(-2.62%)
Aug 30, 2016 4.970 5.150 4.960 4.970 30,288 -0.08(-1.58%)
Aug 29, 2016 5.020 5.050 4.960 5.050 19,220 +0.09(+1.81%)
Aug 26, 2016 4.990 5.032 4.890 4.960 13,876 +0.01(+0.20%)
Aug 25, 2016 5.100 5.190 4.870 4.950 32,666 -0.20(-3.88%)
Aug 24, 2016 5.400 5.530 5.110 5.150 21,098 -0.22(-4.10%)
Aug 23, 2016 5.400 5.510 5.342 5.370 35,072 -0.05(-0.92%)
Aug 22, 2016 5.460 5.460 5.300 5.420 23,792 -0.03(-0.55%)
Aug 19, 2016 5.489 5.580 5.390 5.450 12,510 -0.02(-0.37%)
Aug 18, 2016 5.400 5.806 5.400 5.470 28,520 -0.04(-0.73%)
Aug 17, 2016 5.880 6.030 5.390 5.510 45,687 -0.37(-6.29%)
Aug 16, 2016 5.900 6.010 5.850 5.880 21,145 -0.13(-2.16%)
Aug 15, 2016 6.120 6.348 5.950 6.010 55,992 -0.14(-2.28%)
Aug 12, 2016 6.150 6.290 6.120 6.150 16,434 -0.06(-0.97%)
Aug 11, 2016 6.250 6.340 6.140 6.210 25,724 -0.08(-1.27%)
Aug 10, 2016 6.200 6.390 6.120 6.290 40,577 +0.15(+2.44%)
Aug 09, 2016 6.150 6.370 6.080 6.140 62,432 -0.08(-1.29%)
Aug 08, 2016 6.240 6.290 5.880 6.220 31,867 -0.03(-0.48%)
Aug 05, 2016 6.423 6.423 6.250 6.250 49,788 -0.06(-0.95%)
Aug 04, 2016 6.180 6.500 6.160 6.310 94,373 +0.17(+2.77%)
Aug 03, 2016 5.900 6.140 5.820 6.140 49,483 +0.29(+4.96%)
Aug 02, 2016 6.000 6.000 5.740 5.850 38,111 +0.15(+2.63%)
Aug 01, 2016 5.480 6.150 5.480 5.700 86,599 +0.16(+2.89%)
Jul 29, 2016 5.580 5.600 5.270 5.540 70,476 +0.08(+1.47%)
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