Financial News

Caladrius Bio (NQ: CLBS )

0.4480 +0.0043 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.750 1.890 1.750 1.800 5,847 +0.05(+2.86%)
Mar 30, 2020 1.790 1.900 1.750 1.750 10,774 -0.02(-1.41%)
Mar 27, 2020 1.730 1.778 1.730 1.775 2,100 -0.03(-1.39%)
Mar 26, 2020 1.829 1.829 1.747 1.800 6,596 +0.07(+4.05%)
Mar 25, 2020 1.830 1.830 1.730 1.730 15,704 +0.00(+0.00%)
Mar 24, 2020 1.550 1.830 1.530 1.730 12,607 +0.04(+2.11%)
Mar 23, 2020 1.380 1.790 1.344 1.694 12,463 +0.11(+7.23%)
Mar 20, 2020 1.580 1.580 1.270 1.580 32,800 +0.32(+25.40%)
Mar 19, 2020 1.060 1.300 1.050 1.260 12,321 +0.05(+4.13%)
Mar 18, 2020 1.320 1.330 1.150 1.210 27,578 -0.32(-20.92%)
Mar 17, 2020 1.680 1.680 1.410 1.530 29,140 -0.21(-12.07%)
Mar 16, 2020 1.880 1.940 1.653 1.740 42,312 -0.09(-4.92%)
Mar 13, 2020 2.100 2.490 1.330 1.830 104,000 -0.19(-9.18%)
Mar 12, 2020 2.200 2.336 2.000 2.015 20,274 -0.23(-10.04%)
Mar 11, 2020 2.500 2.500 2.200 2.240 8,591 -0.02(-0.88%)
Mar 10, 2020 2.250 2.553 2.200 2.260 6,561 -0.05(-2.16%)
Mar 09, 2020 2.370 2.490 2.250 2.310 17,432 -0.06(-2.53%)
Mar 06, 2020 2.450 2.480 2.370 2.370 11,800 +0.00(+0.00%)
Mar 05, 2020 2.470 2.470 2.370 2.370 21,962 -0.11(-4.54%)
Mar 04, 2020 2.400 2.502 2.372 2.483 5,381 +0.07(+3.06%)
Mar 03, 2020 2.611 2.611 2.390 2.409 14,220 +0.05(+2.08%)
Mar 02, 2020 2.570 2.571 2.300 2.360 46,233 -0.21(-8.17%)
Feb 28, 2020 2.540 2.577 2.540 2.570 4,200 +0.02(+0.78%)
Feb 27, 2020 2.730 2.740 2.540 2.550 29,520 -0.25(-8.93%)
Feb 26, 2020 2.930 2.940 2.740 2.800 16,194 -0.15(-5.08%)
Feb 25, 2020 3.040 3.050 2.830 2.950 13,494 +0.00(+0.02%)
Feb 24, 2020 3.010 3.010 2.870 2.949 12,027 -0.18(-5.77%)
Feb 21, 2020 3.134 3.140 3.065 3.130 11,600 -0.06(-1.88%)
Feb 20, 2020 3.200 3.200 2.960 3.190 14,579 +0.01(+0.31%)
Feb 19, 2020 3.000 3.200 2.780 3.180 13,318 +0.24(+8.16%)
Feb 18, 2020 2.890 3.200 2.740 2.940 16,110 +0.05(+1.73%)
Feb 14, 2020 2.740 2.890 2.740 2.890 4,300 +0.16(+5.86%)
Feb 13, 2020 2.800 2.800 2.730 2.730 9,147 -0.02(-0.72%)
Feb 12, 2020 2.810 2.940 2.750 2.750 14,431 -0.06(-2.14%)
Feb 11, 2020 2.820 2.910 2.746 2.810 9,304 -0.01(-0.35%)
Feb 10, 2020 2.880 2.880 2.810 2.820 5,380 -0.07(-2.42%)
Feb 07, 2020 2.800 2.890 2.750 2.890 5,000 +0.05(+1.76%)
Feb 06, 2020 2.850 2.850 2.800 2.840 6,527 +0.01(+0.35%)
Feb 05, 2020 2.830 2.860 2.770 2.830 7,752 +0.02(+0.71%)
Feb 04, 2020 2.910 2.995 2.700 2.810 72,750 -0.14(-4.75%)
Feb 03, 2020 2.870 3.020 2.870 2.950 12,425 +0.04(+1.37%)
Jan 31, 2020 2.980 3.029 2.900 2.910 21,100 -0.07(-2.35%)
Jan 30, 2020 2.980 3.030 2.980 2.980 4,530 -0.02(-0.83%)
Jan 29, 2020 2.920 3.040 2.920 3.005 44,879 -0.00(-0.17%)
Jan 28, 2020 2.900 3.030 2.900 3.010 5,333 +0.10(+3.44%)
Jan 27, 2020 3.040 3.040 2.910 2.910 14,623 -0.13(-4.28%)
Jan 24, 2020 3.050 3.090 2.920 3.040 23,900 +0.00(+0.00%)
Jan 23, 2020 2.910 3.040 2.910 3.040 3,056 +0.07(+2.36%)
Jan 22, 2020 3.100 3.100 2.911 2.970 18,267 -0.07(-2.30%)
Jan 21, 2020 3.050 3.100 2.880 3.040 44,749 -0.07(-2.25%)
Jan 17, 2020 3.171 3.205 3.110 3.110 15,200 -0.12(-3.86%)
Jan 16, 2020 3.260 3.348 3.200 3.235 10,393 -0.10(-3.14%)
Jan 15, 2020 3.370 3.480 3.172 3.340 19,868 -0.04(-1.18%)
Jan 14, 2020 3.400 3.560 3.216 3.380 22,567 +0.10(+3.05%)
Jan 13, 2020 3.580 3.640 3.070 3.280 91,756 -0.19(-5.48%)
Jan 10, 2020 2.950 3.476 2.930 3.470 174,900 +0.51(+17.23%)
Jan 09, 2020 2.770 2.960 2.770 2.960 17,513 +0.13(+4.59%)
Jan 08, 2020 2.760 2.940 2.760 2.830 12,583 +0.02(+0.67%)
Jan 07, 2020 2.750 2.838 2.710 2.811 13,008 -0.03(-1.12%)
Jan 06, 2020 2.800 2.920 2.680 2.843 76,839 +0.04(+1.54%)
Jan 03, 2020 2.530 2.850 2.490 2.800 81,100 +0.28(+10.99%)
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