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 (%)
May 31, 2017
4.549
4.740
4.549
4.660
19,686
+0.08(+1.75%)
May 30, 2017
4.450
4.590
4.400
4.580
33,452
+0.09(+2.00%)
May 26, 2017
4.620
4.660
4.490
4.490
22,384
-0.17(-3.65%)
May 25, 2017
4.640
4.700
4.500
4.660
16,631
-0.04(-0.85%)
May 24, 2017
4.720
4.750
4.560
4.700
13,013
+0.01(+0.21%)
May 23, 2017
4.690
4.780
4.460
4.690
34,874
-0.05(-1.05%)
May 22, 2017
4.850
4.850
4.570
4.740
50,489
-0.17(-3.46%)
May 19, 2017
5.240
5.240
4.820
4.910
45,754
-0.22(-4.29%)
May 18, 2017
5.100
5.320
5.050
5.130
37,236
+0.05(+0.98%)
May 17, 2017
5.390
5.400
4.990
5.080
38,063
-0.29(-5.40%)
May 16, 2017
5.540
5.540
5.043
5.370
69,014
+0.04(+0.75%)
May 15, 2017
4.980
5.350
4.980
5.330
84,156
+0.35(+7.03%)
May 12, 2017
4.850
4.980
4.843
4.980
6,437
+0.09(+1.84%)
May 11, 2017
4.810
4.900
4.800
4.890
7,637
-0.01(-0.20%)
May 10, 2017
5.050
5.050
4.760
4.900
27,696
-0.14(-2.78%)
May 09, 2017
5.320
5.320
5.000
5.040
42,247
-0.32(-5.97%)
May 08, 2017
5.150
5.360
5.130
5.360
90,121
+0.22(+4.28%)
May 05, 2017
5.040
5.150
4.905
5.140
25,803
+0.18(+3.63%)
May 04, 2017
4.925
4.960
4.875
4.960
42,556
+0.03(+0.61%)
May 03, 2017
4.950
4.950
4.830
4.930
9,059
+0.07(+1.36%)
May 02, 2017
4.830
4.925
4.830
4.864
10,964
+0.00(+0.05%)
May 01, 2017
4.830
4.930
4.701
4.861
7,653
+0.01(+0.24%)
Apr 28, 2017
4.950
4.950
4.850
4.850
31,723
-0.10(-2.02%)
Apr 27, 2017
4.870
4.990
4.780
4.950
48,170
+0.08(+1.64%)
Apr 26, 2017
4.750
4.920
4.737
4.870
25,118
+0.13(+2.74%)
Apr 25, 2017
4.790
4.790
4.560
4.740
19,683
+0.04(+0.85%)
Apr 24, 2017
4.530
4.772
4.530
4.700
34,268
+0.17(+3.75%)
Apr 21, 2017
4.620
4.690
4.420
4.530
50,272
-0.09(-1.95%)
Apr 20, 2017
4.593
4.670
4.500
4.620
8,873
-0.02(-0.43%)
Apr 19, 2017
4.573
4.700
4.420
4.640
23,495
+0.09(+1.98%)
Apr 18, 2017
4.500
4.590
4.500
4.550
14,693
+0.03(+0.66%)
Apr 17, 2017
4.230
4.712
4.220
4.520
25,308
+0.25(+5.85%)
Apr 13, 2017
4.300
4.360
4.140
4.270
30,587
-0.03(-0.70%)
Apr 12, 2017
4.350
4.479
4.300
4.300
7,066
-0.08(-1.83%)
Apr 11, 2017
4.540
4.680
4.100
4.380
117,702
-0.22(-4.78%)
Apr 10, 2017
4.620
4.770
4.520
4.600
31,612
-0.09(-1.92%)
Apr 07, 2017
4.590
4.780
4.510
4.690
33,680
+0.12(+2.63%)
Apr 06, 2017
4.600
4.660
4.500
4.570
14,733
-0.07(-1.51%)
Apr 05, 2017
4.710
4.710
4.560
4.640
18,487
+0.03(+0.65%)
Apr 04, 2017
4.670
4.744
4.500
4.610
42,303
-0.15(-3.15%)
Apr 03, 2017
5.040
5.040
4.720
4.760
56,666
-0.27(-5.37%)
Mar 31, 2017
4.840
5.090
4.735
5.030
72,547
+0.16(+3.29%)
Mar 30, 2017
5.020
5.200
4.808
4.870
56,049
-0.22(-4.32%)
Mar 29, 2017
4.880
5.190
4.770
5.090
87,397
+0.37(+7.84%)
Mar 28, 2017
4.620
4.810
4.560
4.720
44,445
+0.12(+2.61%)
Mar 27, 2017
4.300
4.710
4.230
4.600
63,961
+0.20(+4.55%)
Mar 24, 2017
4.450
4.450
4.280
4.400
92,779
-0.07(-1.57%)
Mar 23, 2017
4.870
4.880
4.360
4.470
142,359
-0.40(-8.21%)
Mar 22, 2017
5.220
5.220
4.800
4.870
77,561
-0.29(-5.62%)
Mar 21, 2017
5.200
5.362
4.750
5.160
160,921
+0.05(+0.98%)
Mar 20, 2017
5.500
5.730
4.790
5.110
392,699
-0.62(-10.82%)
Mar 17, 2017
7.700
7.790
5.610
5.730
3,020,147
+0.63(+12.35%)
Mar 16, 2017
4.990
5.240
4.990
5.100
93,882
+0.10(+2.00%)
Mar 15, 2017
4.990
5.140
4.990
5.000
12,656
-0.02(-0.40%)
Mar 14, 2017
4.980
5.110
4.955
5.020
37,975
-0.07(-1.40%)
Mar 13, 2017
5.000
5.130
4.880
5.091
17,395
+0.04(+0.82%)
Mar 10, 2017
5.138
5.289
4.956
5.050
52,203
-0.09(-1.75%)
Mar 09, 2017
5.242
5.310
5.110
5.140
27,048
-0.03(-0.58%)
Mar 08, 2017
5.130
5.212
5.120
5.170
12,397
+0.04(+0.78%)
Mar 07, 2017
5.100
5.210
5.020
5.130
36,490
+0.05(+0.98%)
Mar 06, 2017
5.060
5.150
4.920
5.080
31,151
-0.08(-1.55%)
Mar 03, 2017
5.040
5.345
5.030
5.160
33,473
+0.13(+2.58%)
Mar 02, 2017
4.970
5.060
4.660
5.030
21,811
+0.02(+0.40%)
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
.