Financial News

Caladrius Bio (NQ: CLBS )

1.190 USD -0.010 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 4.788 4.990 4.750 4.770 66,036 +0.03(+0.63%)
Feb 27, 2018 4.580 5.140 4.560 4.740 135,889 +0.18(+3.95%)
Feb 26, 2018 4.150 4.640 4.150 4.560 141,677 +0.30(+7.04%)
Feb 23, 2018 4.310 4.310 4.260 4.260 2,565 -0.00(-0.10%)
Feb 22, 2018 4.040 4.300 4.040 4.264 45,579 +0.22(+5.55%)
Feb 21, 2018 3.950 4.060 3.950 4.040 10,141 +0.07(+1.76%)
Feb 20, 2018 4.010 4.010 3.930 3.970 32,421 +0.04(+0.92%)
Feb 16, 2018 3.934 3.934 3.934 0 +0.15(+4.07%)
Feb 15, 2018 3.872 3.950 3.780 3.780 15,056 -0.17(-4.30%)
Feb 14, 2018 3.860 4.140 3.860 3.950 35,185 +0.01(+0.25%)
Feb 13, 2018 3.828 3.941 3.828 3.940 13,636 +0.08(+2.07%)
Feb 12, 2018 3.862 3.900 3.650 3.860 10,460 +0.01(+0.26%)
Feb 09, 2018 3.950 4.094 3.590 3.850 46,605 -0.16(-3.99%)
Feb 08, 2018 4.029 4.075 3.958 4.010 6,755 +0.08(+2.04%)
Feb 07, 2018 3.810 4.000 3.810 3.930 34,652 -0.03(-0.76%)
Feb 06, 2018 3.600 3.970 3.600 3.960 93,795 +0.14(+3.69%)
Feb 05, 2018 4.200 4.200 3.800 3.819 60,607 -0.40(-9.50%)
Feb 02, 2018 4.060 4.280 4.040 4.220 24,658 +0.10(+2.45%)
Feb 01, 2018 4.230 4.400 4.001 4.119 39,142 -0.16(-3.76%)
Jan 31, 2018 4.353 4.353 4.212 4.280 14,290 +0.03(+0.70%)
Jan 30, 2018 4.190 4.309 4.120 4.250 103,535 -0.01(-0.23%)
Jan 29, 2018 4.280 4.410 4.250 4.260 18,084 -0.04(-0.93%)
Jan 26, 2018 4.200 4.320 4.200 4.300 44,581 +0.10(+2.38%)
Jan 25, 2018 4.240 4.300 4.200 4.200 21,324 -0.07(-1.64%)
Jan 24, 2018 4.230 4.379 4.200 4.270 36,615 +0.09(+2.15%)
Jan 23, 2018 4.300 4.320 4.119 4.180 49,096 -0.05(-1.18%)
Jan 22, 2018 4.150 4.230 4.100 4.230 54,950 +0.12(+2.92%)
Jan 19, 2018 4.090 4.150 4.090 4.110 16,194 +0.05(+1.21%)
Jan 18, 2018 4.220 4.220 4.020 4.061 73,479 -0.13(-3.08%)
Jan 17, 2018 4.168 4.260 4.130 4.190 22,289 +0.03(+0.72%)
Jan 16, 2018 4.170 4.350 4.100 4.160 147,361 +0.08(+1.96%)
Jan 12, 2018 4.080 4.080 4.080 0 +0.16(+4.08%)
Jan 11, 2018 3.990 4.005 3.868 3.920 37,431 -0.08(-1.99%)
Jan 10, 2018 3.830 4.021 3.750 4.000 51,395 +0.18(+4.70%)
Jan 09, 2018 3.800 3.830 3.710 3.820 17,855 +0.03(+0.79%)
Jan 08, 2018 3.700 3.850 3.700 3.790 24,230 -0.11(-2.82%)
Jan 05, 2018 3.850 3.930 3.781 3.900 22,850 -0.03(-0.76%)
Jan 04, 2018 4.000 4.000 3.700 3.930 51,305 -0.08(-2.00%)
Jan 03, 2018 3.680 4.120 3.680 4.010 190,496 +0.31(+8.38%)
Jan 02, 2018 3.540 3.850 3.540 3.700 117,797 +0.19(+5.41%)
Dec 29, 2017 3.510 3.510 3.510 0 +0.02(+0.57%)
Dec 28, 2017 3.380 3.490 3.250 3.490 58,654 +0.13(+3.87%)
Dec 27, 2017 3.320 3.500 3.320 3.360 46,726 -0.06(-1.75%)
Dec 26, 2017 3.310 3.420 3.310 3.420 26,951 +0.08(+2.40%)
Dec 22, 2017 3.280 3.350 3.250 3.340 59,082 +0.04(+1.21%)
Dec 21, 2017 3.385 3.400 3.300 3.300 52,784 -0.09(-2.59%)
Dec 20, 2017 3.280 3.452 3.280 3.388 109,675 +0.11(+3.29%)
Dec 19, 2017 3.370 3.420 3.270 3.280 51,665 -0.12(-3.53%)
Dec 18, 2017 3.390 3.490 3.390 3.400 52,690 -0.05(-1.45%)
Dec 15, 2017 3.310 3.516 3.250 3.450 24,210 +0.02(+0.58%)
Dec 14, 2017 3.410 3.600 3.401 3.430 33,943 -0.02(-0.58%)
Dec 13, 2017 3.560 3.588 3.450 3.450 11,924 -0.05(-1.43%)
Dec 12, 2017 3.570 3.580 3.480 3.500 34,600 -0.08(-2.23%)
Dec 11, 2017 3.670 3.670 3.560 3.580 25,614 -0.12(-3.24%)
Dec 08, 2017 3.400 3.930 3.400 3.700 121,542 +0.28(+8.19%)
Dec 07, 2017 3.340 3.420 3.310 3.420 38,965 +0.07(+2.09%)
Dec 06, 2017 3.370 3.370 3.280 3.350 27,923 -0.05(-1.47%)
Dec 05, 2017 3.300 3.410 3.300 3.400 83,095 +0.10(+3.03%)
Dec 04, 2017 3.420 3.420 3.040 3.300 127,815 -0.13(-3.79%)
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