Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
4.930
5.180
4.650
4.990
14,700
-0.01(-0.20%)
Nov 29, 2018
4.450
5.000
4.450
5.000
25,967
+0.57(+12.87%)
Nov 28, 2018
4.470
4.620
4.360
4.430
3,858
-0.08(-1.77%)
Nov 27, 2018
4.380
4.580
4.310
4.510
2,265
+0.02(+0.45%)
Nov 26, 2018
4.370
4.490
4.350
4.490
4,780
+0.12(+2.75%)
Nov 23, 2018
4.100
4.490
4.100
4.370
7,200
+0.22(+5.30%)
Nov 21, 2018
4.150
4.150
4.150
0
-0.28(-6.32%)
Nov 20, 2018
4.750
4.750
4.120
4.430
38,234
-0.09(-1.99%)
Nov 19, 2018
4.830
4.910
4.520
4.520
12,560
-0.30(-6.22%)
Nov 16, 2018
4.900
4.950
4.820
4.820
3,500
-0.13(-2.63%)
Nov 15, 2018
4.920
4.970
4.700
4.950
27,362
-0.04(-0.80%)
Nov 14, 2018
4.890
5.030
4.860
4.990
10,490
+0.11(+2.25%)
Nov 13, 2018
5.230
5.300
4.640
4.880
26,079
-0.25(-4.87%)
Nov 12, 2018
4.630
5.370
4.630
5.130
55,899
+0.60(+13.25%)
Nov 09, 2018
5.400
5.400
4.260
4.530
21,600
-0.68(-13.05%)
Nov 08, 2018
4.940
5.230
4.910
5.210
33,815
+0.32(+6.54%)
Nov 07, 2018
4.980
5.030
4.500
4.890
18,990
-0.10(-2.00%)
Nov 06, 2018
4.790
5.000
4.790
4.990
7,108
+0.20(+4.18%)
Nov 05, 2018
4.980
5.040
4.647
4.790
67,924
-0.14(-2.84%)
Nov 02, 2018
4.970
5.090
4.830
4.930
52,200
+0.09(+1.86%)
Nov 01, 2018
4.800
4.960
4.659
4.840
51,472
+0.17(+3.64%)
Oct 31, 2018
4.390
4.670
4.141
4.670
17,275
+0.27(+6.14%)
Oct 30, 2018
4.340
4.620
4.300
4.400
15,368
+0.10(+2.33%)
Oct 29, 2018
4.300
4.531
4.250
4.300
35,854
-0.02(-0.46%)
Oct 26, 2018
4.450
4.450
4.215
4.320
58,900
-0.15(-3.36%)
Oct 25, 2018
4.360
4.640
4.360
4.470
7,823
+0.09(+2.05%)
Oct 24, 2018
4.260
4.540
4.260
4.380
18,651
+0.09(+2.10%)
Oct 23, 2018
4.300
4.527
4.240
4.290
47,248
-0.02(-0.46%)
Oct 22, 2018
4.630
4.797
4.310
4.310
117,280
-0.25(-5.48%)
Oct 19, 2018
4.660
4.880
4.560
4.560
67,900
-0.09(-1.94%)
Oct 18, 2018
4.570
4.700
4.570
4.650
19,645
+0.08(+1.75%)
Oct 17, 2018
4.510
4.820
4.510
4.570
22,228
+0.02(+0.44%)
Oct 16, 2018
4.570
4.820
4.522
4.550
26,512
-0.04(-0.87%)
Oct 15, 2018
4.980
4.980
4.510
4.590
34,395
-0.37(-7.46%)
Oct 12, 2018
4.810
5.030
4.510
4.960
11,800
+0.19(+3.98%)
Oct 11, 2018
4.810
4.960
4.581
4.770
24,106
-0.06(-1.24%)
Oct 10, 2018
4.510
4.870
4.509
4.830
35,984
+0.34(+7.57%)
Oct 09, 2018
5.000
5.165
4.300
4.490
184,974
-0.52(-10.38%)
Oct 08, 2018
5.260
5.260
5.000
5.010
52,296
-0.34(-6.36%)
Oct 05, 2018
5.660
5.840
5.000
5.350
42,500
-0.34(-5.98%)
Oct 04, 2018
5.800
5.890
5.510
5.690
19,589
-0.08(-1.39%)
Oct 03, 2018
5.250
5.770
5.200
5.770
42,646
+0.54(+10.33%)
Oct 02, 2018
5.790
6.000
5.110
5.230
69,131
-0.54(-9.36%)
Oct 01, 2018
5.900
6.028
5.760
5.770
20,355
-0.13(-2.20%)
Sep 28, 2018
5.830
6.200
5.760
5.900
14,300
+0.03(+0.51%)
Sep 27, 2018
5.750
5.930
5.750
5.870
16,865
+0.12(+2.09%)
Sep 26, 2018
6.340
6.390
5.750
5.750
77,447
-0.52(-8.29%)
Sep 25, 2018
6.400
6.542
6.180
6.270
41,362
-0.01(-0.16%)
Sep 24, 2018
5.980
6.746
5.950
6.280
126,690
+0.33(+5.55%)
Sep 21, 2018
6.650
6.810
5.950
5.950
103,500
-0.55(-8.46%)
Sep 20, 2018
6.190
6.830
5.960
6.500
152,426
+0.39(+6.38%)
Sep 19, 2018
6.030
6.193
5.952
6.110
17,233
+0.08(+1.33%)
Sep 18, 2018
5.550
6.200
5.550
6.030
50,982
+0.48(+8.65%)
Sep 17, 2018
5.490
6.150
5.400
5.550
38,349
+0.02(+0.36%)
Sep 14, 2018
5.430
5.860
5.410
5.530
9,900
-0.04(-0.72%)
Sep 13, 2018
5.640
5.800
5.460
5.570
26,946
+0.04(+0.72%)
Sep 12, 2018
5.630
5.760
5.488
5.530
24,559
-0.09(-1.60%)
Sep 11, 2018
5.460
5.730
5.460
5.620
17,245
+0.14(+2.55%)
Sep 10, 2018
5.780
6.250
5.300
5.480
80,353
+0.01(+0.18%)
Sep 07, 2018
5.356
5.679
5.275
5.470
20,500
+0.08(+1.48%)
Sep 06, 2018
5.690
5.690
5.330
5.390
26,015
-0.32(-5.60%)
Sep 05, 2018
5.720
5.720
5.370
5.710
66,134
+0.14(+2.51%)
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
.