Financial News

Caladrius Bio (NQ: CLBS )

1.184 USD +0.004 (+0.31%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.658 3.690 3.580 3.580 59,142 -0.07(-1.92%)
Sep 28, 2017 3.690 3.730 3.640 3.650 6,903 -0.08(-2.14%)
Sep 27, 2017 3.750 3.870 3.730 3.730 42,763 +0.05(+1.36%)
Sep 26, 2017 3.680 3.872 3.634 3.680 43,657 -0.02(-0.54%)
Sep 25, 2017 3.800 3.850 3.680 3.700 46,819 -0.10(-2.63%)
Sep 22, 2017 3.780 3.920 3.730 3.800 46,412 +0.01(+0.26%)
Sep 21, 2017 3.820 3.841 3.710 3.790 53,104 -0.08(-2.07%)
Sep 20, 2017 3.860 3.878 3.800 3.870 22,543 +0.00(+0.00%)
Sep 19, 2017 3.880 3.940 3.810 3.870 23,119 +0.01(+0.26%)
Sep 18, 2017 3.890 3.936 3.820 3.860 44,674 +0.06(+1.58%)
Sep 15, 2017 3.830 4.000 3.700 3.800 71,620 -0.10(-2.56%)
Sep 14, 2017 3.990 3.991 3.900 3.900 39,076 -0.09(-2.26%)
Sep 13, 2017 3.900 4.090 3.840 3.990 59,728 +0.17(+4.45%)
Sep 12, 2017 3.789 3.900 3.630 3.820 81,444 -0.08(-1.93%)
Sep 11, 2017 3.950 4.080 3.850 3.895 39,033 -0.09(-2.36%)
Sep 08, 2017 3.970 4.071 3.960 3.989 23,990 -0.00(-0.02%)
Sep 07, 2017 4.050 4.103 3.950 3.990 30,752 -0.03(-0.75%)
Sep 06, 2017 3.990 4.120 3.987 4.020 32,707 +0.10(+2.55%)
Sep 05, 2017 4.120 4.166 3.840 3.920 87,705 -0.05(-1.26%)
Sep 01, 2017 4.051 4.106 3.970 3.970 23,280 -0.04(-1.00%)
Aug 31, 2017 4.070 4.220 4.000 4.010 34,591 +0.00(+0.00%)
Aug 30, 2017 4.140 4.168 3.930 4.010 36,054 -0.15(-3.61%)
Aug 29, 2017 4.208 4.280 4.140 4.160 16,695 -0.06(-1.42%)
Aug 28, 2017 4.250 4.270 4.200 4.220 36,943 -0.02(-0.47%)
Aug 25, 2017 4.110 4.240 4.110 4.240 20,055 +0.12(+2.91%)
Aug 24, 2017 4.120 4.230 4.120 4.120 13,334 -0.10(-2.37%)
Aug 23, 2017 4.200 4.295 4.120 4.220 18,003 -0.03(-0.71%)
Aug 22, 2017 4.300 4.320 4.200 4.250 24,432 -0.03(-0.70%)
Aug 21, 2017 4.260 4.300 4.239 4.280 6,429 +0.00(+0.00%)
Aug 18, 2017 4.260 4.320 4.213 4.280 23,309 -0.02(-0.47%)
Aug 17, 2017 4.260 4.300 4.210 4.300 26,718 +0.04(+0.94%)
Aug 16, 2017 4.300 4.300 4.260 4.260 4,957 -0.02(-0.47%)
Aug 15, 2017 4.300 4.300 4.210 4.280 6,413 -0.06(-1.38%)
Aug 14, 2017 3.900 4.350 3.900 4.340 41,761 +0.34(+8.50%)
Aug 11, 2017 4.000 4.050 3.860 4.000 9,196 +0.10(+2.57%)
Aug 10, 2017 3.800 4.050 3.800 3.900 44,260 +0.09(+2.36%)
Aug 09, 2017 3.930 4.050 3.810 3.810 22,835 -0.06(-1.55%)
Aug 08, 2017 3.930 4.050 3.850 3.870 56,912 -0.06(-1.53%)
Aug 07, 2017 3.960 4.000 3.930 3.930 47,665 -0.07(-1.75%)
Aug 04, 2017 4.040 4.200 3.950 4.000 63,849 -0.02(-0.50%)
Aug 03, 2017 4.105 4.130 3.955 4.020 11,752 -0.07(-1.71%)
Aug 02, 2017 4.030 4.100 3.990 4.090 34,469 +0.05(+1.24%)
Aug 01, 2017 4.070 4.123 4.000 4.040 26,763 -0.06(-1.46%)
Jul 31, 2017 4.093 4.100 4.028 4.100 9,028 +0.00(+0.00%)
Jul 28, 2017 4.140 4.220 3.930 4.100 74,390 -0.08(-1.91%)
Jul 27, 2017 4.110 4.210 4.050 4.180 52,194 -0.05(-1.18%)
Jul 26, 2017 4.050 4.250 4.013 4.230 8,614 +0.21(+5.22%)
Jul 25, 2017 4.200 4.200 4.020 4.020 15,065 -0.19(-4.51%)
Jul 24, 2017 4.090 4.090 3.970 4.210 16,244 +0.13(+3.19%)
Jul 21, 2017 4.060 4.230 4.060 4.080 9,770 +0.02(+0.49%)
Jul 20, 2017 4.090 4.131 4.050 4.060 14,859 +0.02(+0.50%)
Jul 19, 2017 4.120 4.444 4.040 4.040 46,189 -0.16(-3.81%)
Jul 18, 2017 4.000 4.200 4.000 4.200 21,373 +0.20(+5.00%)
Jul 17, 2017 4.120 4.120 4.000 4.000 25,941 -0.10(-2.44%)
Jul 14, 2017 4.070 4.240 4.000 4.100 5,508 +0.08(+1.99%)
Jul 13, 2017 4.130 4.185 4.020 4.020 3,639 -0.10(-2.43%)
Jul 12, 2017 3.980 4.220 3.980 4.120 44,544 +0.15(+3.78%)
Jul 11, 2017 4.190 4.270 3.930 3.970 68,355 -0.19(-4.57%)
Jul 10, 2017 4.260 4.300 4.111 4.160 19,630 -0.16(-3.70%)
Jul 07, 2017 4.350 4.670 4.270 4.320 22,596 +0.00(+0.00%)
Jul 06, 2017 4.530 4.540 4.250 4.320 36,029 -0.26(-5.68%)
Jul 05, 2017 4.650 4.700 4.540 4.580 17,999 -0.13(-2.76%)
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