Financial News

Caladrius Bio (NQ: CLBS )

1.220 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.350 1.368 1.330 1.330 199,099 -0.02(-1.48%)
Jul 29, 2021 1.370 1.380 1.350 1.350 204,233 -0.01(-0.74%)
Jul 28, 2021 1.350 1.380 1.330 1.360 229,187 +0.01(+0.74%)
Jul 27, 2021 1.380 1.380 1.320 1.350 330,390 -0.05(-3.57%)
Jul 26, 2021 1.400 1.400 1.355 1.400 410,307 +0.02(+1.45%)
Jul 23, 2021 1.390 1.410 1.350 1.380 460,727 -0.02(-1.43%)
Jul 22, 2021 1.430 1.435 1.380 1.400 277,660 -0.02(-1.41%)
Jul 21, 2021 1.390 1.440 1.390 1.420 333,918 +0.02(+1.43%)
Jul 20, 2021 1.440 1.440 1.380 1.400 295,391 +0.02(+1.45%)
Jul 19, 2021 1.370 1.400 1.350 1.380 406,199 -0.02(-1.43%)
Jul 16, 2021 1.410 1.440 1.390 1.400 292,609 -0.01(-0.71%)
Jul 15, 2021 1.430 1.440 1.400 1.410 369,924 -0.04(-2.76%)
Jul 14, 2021 1.520 1.520 1.440 1.450 489,868 -0.04(-2.68%)
Jul 13, 2021 1.510 1.520 1.470 1.490 361,514 -0.03(-1.97%)
Jul 12, 2021 1.530 1.530 1.490 1.520 249,626 +0.02(+1.33%)
Jul 09, 2021 1.480 1.514 1.461 1.500 316,999 +0.02(+1.35%)
Jul 08, 2021 1.440 1.480 1.420 1.480 357,073 +0.00(+0.00%)
Jul 07, 2021 1.510 1.520 1.460 1.480 620,301 -0.04(-2.63%)
Jul 06, 2021 1.540 1.540 1.510 1.520 531,072 -0.01(-0.65%)
Jul 02, 2021 1.590 1.590 1.500 1.530 859,266 -0.04(-2.55%)
Jul 01, 2021 1.590 1.600 1.570 1.570 281,957 -0.04(-2.48%)
Jun 30, 2021 1.620 1.620 1.570 1.610 450,054 +0.00(+0.00%)
Jun 29, 2021 1.630 1.640 1.600 1.610 461,276 -0.03(-1.83%)
Jun 28, 2021 1.640 1.660 1.600 1.640 738,712 +0.00(+0.00%)
Jun 25, 2021 1.580 1.640 1.560 1.640 789,878 +0.07(+4.46%)
Jun 24, 2021 1.560 1.598 1.560 1.570 361,750 +0.00(+0.00%)
Jun 23, 2021 1.560 1.598 1.540 1.570 389,040 +0.02(+1.29%)
Jun 22, 2021 1.620 1.620 1.520 1.550 829,468 -0.01(-0.64%)
Jun 21, 2021 1.590 1.600 1.530 1.560 741,622 +0.00(+0.00%)
Jun 18, 2021 1.580 1.610 1.550 1.560 378,300 -0.03(-1.89%)
Jun 17, 2021 1.580 1.630 1.580 1.590 331,459 +0.02(+1.27%)
Jun 16, 2021 1.600 1.610 1.560 1.570 577,741 -0.04(-2.48%)
Jun 15, 2021 1.670 1.670 1.570 1.610 724,499 -0.06(-3.59%)
Jun 14, 2021 1.640 1.680 1.622 1.670 686,173 +0.05(+3.09%)
Jun 11, 2021 1.620 1.640 1.610 1.620 310,205 +0.01(+0.62%)
Jun 10, 2021 1.640 1.650 1.585 1.610 675,034 -0.02(-1.23%)
Jun 09, 2021 1.600 1.630 1.590 1.630 743,843 +0.05(+3.16%)
Jun 08, 2021 1.580 1.610 1.550 1.580 569,637 +0.01(+0.64%)
Jun 07, 2021 1.530 1.610 1.510 1.570 737,994 +0.04(+2.61%)
Jun 04, 2021 1.530 1.550 1.495 1.530 617,317 +0.01(+0.66%)
Jun 03, 2021 1.510 1.550 1.480 1.520 505,695 +0.00(+0.00%)
Jun 02, 2021 1.540 1.580 1.512 1.520 622,397 -0.03(-1.94%)
Jun 01, 2021 1.520 1.560 1.500 1.550 756,483 +0.03(+1.97%)
May 28, 2021 1.560 1.590 1.490 1.520 643,650 -0.06(-3.80%)
May 27, 2021 1.550 1.580 1.520 1.580 942,171 +0.07(+4.64%)
May 26, 2021 1.530 1.530 1.480 1.510 493,850 +0.01(+0.67%)
May 25, 2021 1.480 1.520 1.453 1.500 522,974 +0.02(+1.35%)
May 24, 2021 1.500 1.530 1.440 1.480 527,544 -0.01(-0.67%)
May 21, 2021 1.490 1.509 1.470 1.490 293,482 +0.02(+1.36%)
May 20, 2021 1.470 1.510 1.460 1.470 356,125 -0.01(-0.68%)
May 19, 2021 1.440 1.490 1.440 1.480 340,887 -0.01(-0.67%)
May 18, 2021 1.470 1.520 1.440 1.490 790,196 +0.00(+0.00%)
May 17, 2021 1.420 1.500 1.410 1.490 468,209 +0.05(+3.47%)
May 14, 2021 1.440 1.460 1.390 1.440 431,669 +0.04(+2.86%)
May 13, 2021 1.430 1.448 1.330 1.400 1,017,159 -0.03(-2.10%)
May 12, 2021 1.450 1.480 1.410 1.430 659,121 -0.03(-2.05%)
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%)
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