Financial News

Caladrius Bio (NQ: CLBS )

0.4691 +0.0090 (+1.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.150 2.160 2.150 2.150 1,280 -0.01(-0.46%)
Oct 30, 2019 2.100 2.160 2.100 2.160 12,125 +0.05(+2.37%)
Oct 29, 2019 2.140 2.168 2.100 2.110 12,042 -0.04(-1.86%)
Oct 28, 2019 2.140 2.210 2.140 2.150 17,477 +0.00(+0.00%)
Oct 25, 2019 2.210 2.245 2.150 2.150 7,900 -0.09(-4.02%)
Oct 24, 2019 2.269 2.269 2.180 2.240 4,129 -0.11(-4.68%)
Oct 23, 2019 2.180 2.380 2.180 2.350 6,890 +0.13(+5.86%)
Oct 22, 2019 2.220 2.500 2.150 2.220 18,640 +0.00(+0.00%)
Oct 21, 2019 2.250 2.250 2.140 2.220 6,035 -0.04(-1.77%)
Oct 18, 2019 2.230 2.390 2.170 2.260 4,800 -0.07(-3.00%)
Oct 17, 2019 2.470 2.490 2.236 2.330 11,145 +0.06(+2.64%)
Oct 16, 2019 2.340 2.420 2.270 2.270 10,185 -0.05(-2.16%)
Oct 15, 2019 2.340 2.359 2.264 2.320 5,420 +0.01(+0.43%)
Oct 14, 2019 2.250 2.342 2.176 2.310 11,951 +0.19(+8.96%)
Oct 11, 2019 2.311 2.311 2.120 2.120 7,500 -0.13(-5.78%)
Oct 10, 2019 2.074 2.490 2.074 2.250 63,134 +0.23(+11.39%)
Oct 09, 2019 2.400 2.420 2.020 2.020 81,146 -0.35(-14.77%)
Oct 08, 2019 2.420 2.420 2.370 2.370 10,746 -0.04(-1.66%)
Oct 07, 2019 2.520 2.630 2.370 2.410 30,390 -0.25(-9.40%)
Oct 04, 2019 2.440 2.660 2.416 2.660 4,400 +0.21(+8.57%)
Oct 03, 2019 2.590 2.760 2.410 2.450 1,985 -0.03(-1.21%)
Oct 02, 2019 2.620 2.620 2.480 2.480 5,625 -0.18(-6.77%)
Oct 01, 2019 2.570 2.690 2.430 2.660 14,492 +0.07(+2.70%)
Sep 30, 2019 2.580 2.730 2.410 2.590 10,439 -0.01(-0.38%)
Sep 27, 2019 2.690 2.690 2.600 2.600 3,300 -0.09(-3.35%)
Sep 26, 2019 2.660 2.690 2.600 2.690 1,470 +0.03(+1.13%)
Sep 25, 2019 2.634 2.700 2.634 2.660 7,109 -0.04(-1.48%)
Sep 24, 2019 2.700 2.750 2.640 2.700 3,712 -0.08(-2.88%)
Sep 23, 2019 2.790 2.810 2.750 2.780 6,870 +0.01(+0.36%)
Sep 20, 2019 2.570 2.770 2.500 2.770 23,800 +0.32(+13.06%)
Sep 19, 2019 2.680 2.690 2.450 2.450 5,524 -0.16(-6.13%)
Sep 18, 2019 2.720 2.730 2.600 2.610 8,110 -0.05(-1.88%)
Sep 17, 2019 2.360 2.750 2.260 2.660 56,135 +0.32(+13.68%)
Sep 16, 2019 2.430 2.430 2.300 2.340 4,895 -0.12(-4.88%)
Sep 13, 2019 2.450 2.590 2.420 2.460 15,800 +0.00(+0.00%)
Sep 12, 2019 2.540 2.540 2.450 2.460 6,883 -0.09(-3.53%)
Sep 11, 2019 2.460 2.600 2.460 2.550 11,215 +0.13(+5.37%)
Sep 10, 2019 2.478 2.478 2.300 2.420 3,265 -0.06(-2.42%)
Sep 09, 2019 2.220 2.740 2.220 2.480 45,387 +0.23(+10.22%)
Sep 06, 2019 2.250 2.290 2.230 2.250 3,900 +0.03(+1.35%)
Sep 05, 2019 2.300 2.300 2.220 2.220 2,698 -0.08(-3.48%)
Sep 04, 2019 2.270 2.300 2.200 2.300 8,373 +0.08(+3.60%)
Sep 03, 2019 2.270 2.271 2.210 2.220 13,910 -0.10(-4.31%)
Aug 30, 2019 2.390 2.390 2.260 2.320 9,400 -0.04(-1.69%)
Aug 29, 2019 2.350 2.450 2.350 2.360 3,532 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.330 2.350 1,208 +0.02(+0.86%)
Aug 27, 2019 2.400 2.450 2.250 2.330 5,674 -0.03(-1.27%)
Aug 26, 2019 2.430 2.559 2.320 2.360 11,573 -0.14(-5.60%)
Aug 23, 2019 2.480 2.610 2.350 2.500 3,900 +0.12(+5.04%)
Aug 22, 2019 2.320 2.710 2.320 2.380 49,840 +0.05(+2.15%)
Aug 21, 2019 2.260 2.330 2.260 2.330 6,045 +0.07(+3.10%)
Aug 20, 2019 2.370 2.370 2.260 2.260 9,906 -0.10(-4.24%)
Aug 19, 2019 2.380 2.410 2.310 2.360 8,694 +0.01(+0.43%)
Aug 16, 2019 2.510 2.520 2.340 2.350 36,000 -0.18(-7.11%)
Aug 15, 2019 2.600 2.600 2.490 2.530 7,794 +0.00(+0.00%)
Aug 14, 2019 2.600 2.680 2.500 2.530 27,696 -0.08(-3.07%)
Aug 13, 2019 2.710 2.710 2.600 2.610 13,567 -0.05(-1.88%)
Aug 12, 2019 2.630 2.725 2.610 2.660 5,661 +0.06(+2.31%)
Aug 09, 2019 2.630 2.790 2.600 2.600 9,800 -0.08(-2.99%)
Aug 08, 2019 2.740 2.870 2.680 2.680 27,868 +0.00(+0.00%)
Aug 07, 2019 2.710 2.780 2.670 2.680 12,645 +0.06(+2.29%)
Aug 06, 2019 2.670 2.770 2.620 2.620 19,597 -0.10(-3.68%)
Aug 05, 2019 2.700 2.840 2.610 2.720 14,216 +0.05(+1.87%)
Aug 02, 2019 2.830 2.900 2.640 2.670 9,300 -0.15(-5.32%)
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