Financial News

Caladrius Bio (NQ: CLBS )

1.190 USD -0.010 (-0.83%)
Streaming Delayed Price Updated: 11:02 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.660 2.840 2.660 2.800 6,200 +0.15(+5.66%)
Nov 27, 2019 2.870 2.880 2.650 2.650 15,600 -0.18(-6.36%)
Nov 26, 2019 2.680 2.850 2.660 2.830 19,258 +0.08(+2.91%)
Nov 25, 2019 2.660 2.750 2.610 2.750 17,282 +0.01(+0.36%)
Nov 22, 2019 2.620 2.750 2.600 2.740 2,700 +0.14(+5.38%)
Nov 21, 2019 2.690 2.720 2.580 2.600 33,090 -0.13(-4.76%)
Nov 20, 2019 2.780 2.860 2.690 2.730 19,710 -0.06(-2.15%)
Nov 19, 2019 3.080 3.080 2.424 2.790 89,180 -0.06(-2.11%)
Nov 18, 2019 2.950 3.050 2.710 2.850 421,461 +0.14(+5.17%)
Nov 15, 2019 2.770 2.830 2.630 2.710 40,000 -0.06(-2.17%)
Nov 14, 2019 2.430 2.840 2.400 2.770 46,169 +0.10(+3.75%)
Nov 13, 2019 2.270 2.710 2.270 2.670 110,429 +0.41(+18.14%)
Nov 12, 2019 2.300 2.300 2.240 2.260 13,270 -0.04(-1.74%)
Nov 11, 2019 2.160 2.300 2.110 2.300 11,210 +0.14(+6.48%)
Nov 08, 2019 2.110 2.180 2.100 2.160 9,400 +0.06(+2.86%)
Nov 07, 2019 2.070 2.100 2.000 2.100 16,307 -0.02(-0.94%)
Nov 06, 2019 2.150 2.150 2.120 2.120 2,414 -0.02(-0.93%)
Nov 05, 2019 2.130 2.197 2.100 2.140 12,448 +0.06(+2.88%)
Nov 04, 2019 2.150 2.150 2.021 2.080 7,985 -0.06(-2.80%)
Nov 01, 2019 2.100 2.150 2.060 2.140 13,700 -0.01(-0.47%)
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%)
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