Financial News

Caladrius Bio (NQ: CLBS )

1.510 USD -0.040 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 1.660 1.660 1.580 1.620 482,961 -0.01(-0.61%)
Apr 30, 2021 1.600 1.650 1.590 1.630 459,100 +0.01(+0.62%)
Apr 29, 2021 1.690 1.690 1.600 1.620 517,886 -0.03(-1.82%)
Apr 28, 2021 1.640 1.680 1.610 1.650 358,347 +0.00(+0.00%)
Apr 27, 2021 1.700 1.710 1.610 1.650 596,418 -0.03(-1.79%)
Apr 26, 2021 1.650 1.710 1.640 1.680 705,013 +0.05(+3.07%)
Apr 23, 2021 1.620 1.660 1.590 1.630 384,600 +0.01(+0.62%)
Apr 22, 2021 1.580 1.640 1.550 1.620 725,166 +0.06(+3.85%)
Apr 21, 2021 1.480 1.600 1.480 1.560 649,810 +0.07(+4.70%)
Apr 20, 2021 1.480 1.530 1.450 1.490 782,255 -0.01(-0.67%)
Apr 19, 2021 1.550 1.610 1.480 1.500 1,318,408 -0.03(-1.96%)
Apr 16, 2021 1.530 1.550 1.470 1.530 1,459,400 -0.02(-1.29%)
Apr 15, 2021 1.630 1.670 1.520 1.550 1,370,719 -0.06(-3.73%)
Apr 14, 2021 1.600 1.670 1.590 1.610 890,508 +0.00(+0.00%)
Apr 13, 2021 1.610 1.650 1.580 1.610 757,280 +0.02(+1.26%)
Apr 12, 2021 1.760 1.760 1.580 1.590 1,942,740 -0.17(-9.66%)
Apr 09, 2021 1.730 1.790 1.709 1.760 983,800 +0.05(+2.92%)
Apr 08, 2021 1.740 1.760 1.680 1.710 888,145 -0.03(-1.72%)
Apr 07, 2021 1.760 1.810 1.720 1.740 1,261,216 -0.04(-2.25%)
Apr 06, 2021 1.840 1.860 1.760 1.780 1,133,699 -0.07(-3.78%)
Apr 05, 2021 1.900 1.920 1.840 1.850 832,811 -0.05(-2.63%)
Apr 01, 2021 1.980 2.010 1.882 1.900 1,650,600 -0.03(-1.55%)
Mar 31, 2021 1.870 1.950 1.800 1.930 1,092,032 +0.06(+3.21%)
Mar 30, 2021 1.850 1.880 1.770 1.870 1,478,400 +0.02(+1.08%)
Mar 29, 2021 1.910 1.930 1.840 1.850 1,485,446 -0.07(-3.65%)
Mar 26, 2021 1.900 1.930 1.840 1.920 1,254,300 +0.02(+1.05%)
Mar 25, 2021 1.880 1.970 1.820 1.900 1,877,521 -0.04(-2.06%)
Mar 24, 2021 1.990 2.070 1.920 1.940 2,054,693 -0.05(-2.51%)
Mar 23, 2021 2.060 2.080 1.930 1.990 2,015,777 -0.08(-3.86%)
Mar 22, 2021 2.110 2.140 2.040 2.070 2,037,565 -0.07(-3.27%)
Mar 19, 2021 2.020 2.170 1.960 2.140 3,987,600 +0.13(+6.47%)
Mar 18, 2021 2.050 2.100 1.970 2.010 2,116,233 -0.07(-3.37%)
Mar 17, 2021 2.000 2.080 1.900 2.080 2,662,658 +0.03(+1.46%)
Mar 16, 2021 2.110 2.190 2.010 2.050 3,548,512 -0.05(-2.38%)
Mar 15, 2021 2.150 2.190 2.080 2.100 2,782,487 -0.07(-3.23%)
Mar 12, 2021 2.060 2.215 2.030 2.170 4,270,400 +0.03(+1.40%)
Mar 11, 2021 2.120 2.160 2.040 2.140 3,748,054 +0.04(+1.90%)
Mar 10, 2021 2.220 2.250 2.000 2.100 12,221,218 +0.10(+5.00%)
Mar 09, 2021 1.980 2.030 1.880 2.000 5,806,584 +0.17(+9.29%)
Mar 08, 2021 1.970 1.980 1.770 1.830 4,796,477 +0.04(+2.23%)
Mar 05, 2021 1.800 1.805 1.600 1.790 4,031,500 -0.03(-1.65%)
Mar 04, 2021 1.880 1.930 1.520 1.820 7,580,866 -0.08(-4.21%)
Mar 03, 2021 1.870 2.150 1.790 1.900 10,530,891 +0.04(+2.15%)
Mar 02, 2021 1.920 2.020 1.860 1.860 1,992,393 -0.06(-3.12%)
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