Financial News

Caladrius Bio (NQ: CLBS )

0.4700 +0.0180 (+3.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.5300 0.5700 0.5000 0.5145 513,663 -0.06(-9.74%)
Apr 28, 2022 0.5700 0.5900 0.4641 0.5700 1,638,731 -0.04(-6.56%)
Apr 27, 2022 0.7400 0.7800 0.5500 0.6100 8,513,432 -0.02(-3.19%)
Apr 26, 2022 0.6400 0.6429 0.6301 0.6301 123,142 -0.01(-1.55%)
Apr 25, 2022 0.6400 0.6592 0.6400 0.6400 184,398 +0.00(+0.00%)
Apr 22, 2022 0.6500 0.6693 0.6400 0.6400 79,950 -0.01(-1.54%)
Apr 21, 2022 0.6559 0.6720 0.6500 0.6500 73,963 -0.01(-0.76%)
Apr 20, 2022 0.6500 0.6850 0.6500 0.6550 92,898 +0.00(+0.68%)
Apr 19, 2022 0.6775 0.6889 0.6441 0.6506 316,587 -0.02(-2.90%)
Apr 18, 2022 0.6800 0.6999 0.6700 0.6700 70,574 -0.01(-1.47%)
Apr 14, 2022 0.7000 0.7106 0.6800 0.6800 48,316 -0.02(-2.86%)
Apr 13, 2022 0.6800 0.7100 0.6801 0.7000 100,827 +0.02(+2.94%)
Apr 12, 2022 0.7000 0.7100 0.6800 0.6800 212,296 -0.01(-2.16%)
Apr 11, 2022 0.7100 0.7300 0.6900 0.6950 128,584 -0.02(-2.24%)
Apr 08, 2022 0.7300 0.7499 0.6900 0.7109 191,041 -0.00(-0.66%)
Apr 07, 2022 0.7100 0.7200 0.7000 0.7156 96,703 +0.00(+0.36%)
Apr 06, 2022 0.7204 0.7319 0.7100 0.7130 107,854 -0.01(-1.27%)
Apr 05, 2022 0.7401 0.7521 0.7201 0.7222 102,079 -0.02(-2.69%)
Apr 04, 2022 0.7335 0.7600 0.7334 0.7422 90,993 +0.00(+0.20%)
Apr 01, 2022 0.7400 0.7528 0.7250 0.7407 149,887 +0.02(+2.59%)
Mar 31, 2022 0.7600 0.7686 0.7210 0.7220 111,252 -0.04(-4.86%)
Mar 30, 2022 0.7700 0.7800 0.7359 0.7589 188,012 +0.00(+0.25%)
Mar 29, 2022 0.7377 0.7760 0.7377 0.7570 241,240 +0.02(+2.53%)
Mar 28, 2022 0.7500 0.7653 0.7100 0.7383 166,431 -0.02(-2.98%)
Mar 25, 2022 0.7900 0.7900 0.7500 0.7610 305,743 -0.02(-2.24%)
Mar 24, 2022 0.7100 0.7960 0.7100 0.7784 599,965 +0.05(+7.37%)
Mar 23, 2022 0.7499 0.7500 0.7100 0.7250 285,316 -0.02(-2.03%)
Mar 22, 2022 0.7500 0.7500 0.7103 0.7400 367,641 -0.01(-1.00%)
Mar 21, 2022 0.7379 0.7540 0.7180 0.7475 227,982 +0.01(+1.41%)
Mar 18, 2022 0.6800 0.7590 0.6800 0.7371 692,370 +0.06(+8.40%)
Mar 17, 2022 0.6511 0.6900 0.6500 0.6800 478,269 +0.02(+3.03%)
Mar 16, 2022 0.6400 0.6750 0.6301 0.6600 219,510 +0.03(+4.10%)
Mar 15, 2022 0.6700 0.6800 0.6300 0.6340 249,377 -0.02(-2.46%)
Mar 14, 2022 0.7000 0.7080 0.6320 0.6500 412,352 -0.03(-4.65%)
Mar 11, 2022 0.7255 0.7255 0.6750 0.6817 301,526 -0.03(-3.71%)
Mar 10, 2022 0.6970 0.7080 0.6791 0.7080 226,633 +0.01(+1.11%)
Mar 09, 2022 0.7000 0.7096 0.6900 0.7002 335,096 +0.01(+1.83%)
Mar 08, 2022 0.6750 0.7048 0.6750 0.6876 146,506 +0.01(+1.87%)
Mar 07, 2022 0.7099 0.7100 0.6700 0.6750 183,660 -0.02(-3.56%)
Mar 04, 2022 0.7200 0.7200 0.6833 0.6999 156,531 -0.02(-2.79%)
Mar 03, 2022 0.7200 0.7350 0.6950 0.7200 117,597 +0.00(+0.00%)
Mar 02, 2022 0.7200 0.7350 0.6900 0.7200 173,733 +0.01(+1.41%)
Mar 01, 2022 0.7000 0.7299 0.7000 0.7100 108,732 +0.01(+1.14%)
Feb 28, 2022 0.7150 0.7350 0.7000 0.7020 82,950 -0.03(-4.10%)
Feb 25, 2022 0.7100 0.7350 0.7025 0.7320 168,621 +0.02(+2.19%)
Feb 24, 2022 0.6922 0.7255 0.6810 0.7163 320,670 -0.01(-1.09%)
Feb 23, 2022 0.7401 0.7500 0.7020 0.7242 213,738 -0.03(-4.47%)
Feb 22, 2022 0.7300 0.7775 0.7123 0.7581 314,477 -0.01(-1.08%)
Feb 18, 2022 0.7664 0 -0.00(-0.44%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7698 181,544 +0.00(+0.08%)
Feb 16, 2022 0.7700 0.7880 0.7522 0.7692 86,857 -0.01(-1.40%)
Feb 15, 2022 0.7600 0.7950 0.7520 0.7801 77,444 +0.02(+2.64%)
Feb 14, 2022 0.7500 0.8090 0.7520 0.7600 165,605 +0.01(+1.06%)
Feb 11, 2022 0.7750 0.7999 0.7520 0.7520 189,065 -0.03(-4.31%)
Feb 10, 2022 0.8090 0.8090 0.7700 0.7859 131,528 -0.01(-0.83%)
Feb 09, 2022 0.8000 0.8200 0.7669 0.7925 256,151 +0.03(+3.34%)
Feb 08, 2022 0.7600 0.7700 0.7366 0.7669 76,507 +0.01(+0.85%)
Feb 07, 2022 0.7400 0.7800 0.7320 0.7604 144,586 +0.01(+1.40%)
Feb 04, 2022 0.7310 0.7500 0.7310 0.7499 188,046 +0.02(+2.73%)
Feb 03, 2022 0.7501 0.7271 0.7300 79,459 -0.03(-3.96%)
Feb 02, 2022 0.7800 0.7880 0.7520 0.7601 217,994 -0.02(-2.46%)
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