Financial News

Caladrius Bio (NQ: CLBS )

1.200 USD -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.520 6.840 6.320 6.470 45,556 +0.00(+0.00%)
Jun 28, 2018 6.650 6.770 6.310 6.470 67,204 -0.24(-3.58%)
Jun 27, 2018 6.950 7.550 6.470 6.710 232,259 -0.19(-2.75%)
Jun 26, 2018 6.510 7.570 6.149 6.900 392,353 +0.53(+8.32%)
Jun 25, 2018 6.820 6.886 6.110 6.370 131,114 -0.46(-6.73%)
Jun 22, 2018 7.020 7.150 6.460 6.830 360,252 -0.32(-4.48%)
Jun 21, 2018 8.300 8.400 6.940 7.150 1,345,751 -1.49(-17.25%)
Jun 20, 2018 11.38 11.60 8.470 8.640 12,108,810 +2.03(+30.71%)
Jun 19, 2018 4.150 6.840 4.100 6.610 3,938,520 +2.66(+67.34%)
Jun 18, 2018 4.160 4.160 3.950 3.950 32,785 -0.12(-2.95%)
Jun 15, 2018 4.050 4.050 4.070 9,032 +0.02(+0.49%)
Jun 14, 2018 4.100 4.150 4.021 4.050 14,260 -0.02(-0.49%)
Jun 13, 2018 3.883 4.140 3.870 4.070 201,904 +0.14(+3.56%)
Jun 12, 2018 3.990 3.990 3.930 3.930 6,182 +0.01(+0.26%)
Jun 11, 2018 3.880 3.980 3.862 3.920 16,650 +0.04(+1.03%)
Jun 08, 2018 3.810 3.960 3.810 3.880 8,525 +0.08(+2.11%)
Jun 07, 2018 3.790 3.850 3.790 3.800 11,964 -0.01(-0.26%)
Jun 06, 2018 3.880 3.890 3.810 3.810 16,401 -0.05(-1.30%)
Jun 05, 2018 3.900 3.920 3.808 3.860 31,111 +0.03(+0.78%)
Jun 04, 2018 3.970 4.000 3.750 3.830 79,297 -0.16(-4.01%)
Jun 01, 2018 3.980 4.020 3.960 3.990 24,945 +0.01(+0.25%)
May 31, 2018 4.020 4.100 3.980 3.980 11,583 -0.04(-1.00%)
May 30, 2018 4.130 4.150 4.020 4.020 12,169 -0.08(-1.95%)
May 29, 2018 4.050 4.120 4.000 4.100 26,954 +0.05(+1.23%)
May 25, 2018 4.050 4.050 4.050 0 +0.04(+1.00%)
May 24, 2018 4.000 4.021 4.000 4.010 22,865 -0.03(-0.74%)
May 23, 2018 4.060 4.080 4.000 4.040 11,680 -0.01(-0.25%)
May 22, 2018 4.120 4.180 4.050 4.050 44,071 -0.11(-2.64%)
May 21, 2018 4.250 4.250 4.120 4.160 11,999 -0.09(-2.12%)
May 18, 2018 4.220 4.260 4.170 4.250 35,952 +0.04(+0.95%)
May 17, 2018 4.100 4.230 4.085 4.210 17,414 +0.13(+3.19%)
May 16, 2018 3.970 4.100 3.970 4.080 12,220 +0.07(+1.75%)
May 15, 2018 4.050 4.050 3.984 4.010 29,295 +0.01(+0.25%)
May 14, 2018 4.030 4.070 4.000 4.000 7,985 -0.08(-1.96%)
May 11, 2018 4.260 4.260 3.850 4.080 20,682 -0.01(-0.24%)
May 10, 2018 4.030 4.190 4.030 4.090 9,989 +0.03(+0.74%)
May 09, 2018 4.190 4.190 3.650 4.060 43,025 -0.08(-1.93%)
May 08, 2018 4.230 4.230 4.100 4.140 11,222 +0.04(+0.98%)
May 07, 2018 4.220 4.250 4.100 4.100 13,057 -0.14(-3.30%)
May 04, 2018 4.170 4.270 4.170 4.240 6,468 +0.06(+1.44%)
May 03, 2018 4.150 4.310 4.120 4.180 14,126 +0.02(+0.48%)
May 02, 2018 4.110 4.240 4.110 4.160 21,914 -0.04(-0.95%)
May 01, 2018 4.260 4.260 4.162 4.200 6,469 +0.03(+0.72%)
Apr 30, 2018 4.240 4.365 4.170 4.170 11,922 -0.06(-1.42%)
Apr 27, 2018 4.165 4.380 4.160 4.230 22,789 +0.03(+0.71%)
Apr 26, 2018 4.410 4.410 4.170 4.200 23,098 -0.26(-5.83%)
Apr 25, 2018 4.424 4.490 4.424 4.460 2,426 -0.04(-0.89%)
Apr 24, 2018 4.600 4.631 4.450 4.500 11,991 -0.11(-2.39%)
Apr 23, 2018 4.580 4.640 4.416 4.610 18,914 -0.02(-0.43%)
Apr 20, 2018 4.570 4.680 4.570 4.630 11,789 +0.11(+2.43%)
Apr 19, 2018 4.660 4.860 4.510 4.520 30,193 -0.15(-3.21%)
Apr 18, 2018 4.850 4.960 4.650 4.670 24,982 -0.21(-4.30%)
Apr 17, 2018 4.860 4.970 4.860 4.880 24,202 +0.02(+0.41%)
Apr 16, 2018 4.970 4.980 4.770 4.860 11,128 -0.13(-2.61%)
Apr 13, 2018 4.990 5.030 4.810 4.990 30,292 +0.00(+0.00%)
Apr 12, 2018 4.910 5.000 4.900 4.990 28,430 +0.02(+0.40%)
Apr 11, 2018 4.980 5.150 4.830 4.970 21,180 -0.06(-1.19%)
Apr 10, 2018 5.350 5.589 4.800 5.030 74,749 -0.28(-5.27%)
Apr 09, 2018 5.100 5.310 4.990 5.310 31,430 +0.23(+4.53%)
Apr 06, 2018 5.170 5.435 4.700 5.080 53,055 -0.12(-2.31%)
Apr 05, 2018 5.310 5.480 5.120 5.200 16,905 -0.14(-2.62%)
Apr 04, 2018 5.372 5.590 5.340 5.340 27,362 -0.08(-1.48%)
Apr 03, 2018 5.480 5.610 5.220 5.420 47,092 +0.00(+0.00%)
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