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 (%)
Sep 30, 2020
1.880
1.900
1.780
1.800
131,308
-0.08(-4.26%)
Sep 29, 2020
1.790
1.920
1.760
1.880
316,193
+0.10(+5.62%)
Sep 28, 2020
1.770
1.800
1.740
1.780
84,740
+0.03(+1.71%)
Sep 25, 2020
1.680
1.780
1.635
1.750
97,300
+0.09(+5.42%)
Sep 24, 2020
1.660
1.750
1.550
1.660
236,952
-0.04(-2.35%)
Sep 23, 2020
1.830
1.880
1.620
1.700
305,853
-0.12(-6.59%)
Sep 22, 2020
1.860
1.870
1.808
1.820
77,692
-0.01(-0.55%)
Sep 21, 2020
1.880
1.910
1.810
1.830
261,923
-0.09(-4.69%)
Sep 18, 2020
2.050
2.050
1.910
1.920
365,600
-0.10(-4.95%)
Sep 17, 2020
2.030
2.100
2.010
2.020
257,785
+0.00(+0.00%)
Sep 16, 2020
1.950
2.110
1.940
2.020
340,869
+0.09(+4.66%)
Sep 15, 2020
2.060
2.060
1.920
1.930
341,128
-0.06(-3.02%)
Sep 14, 2020
1.930
2.040
1.920
1.990
371,471
+0.04(+2.05%)
Sep 11, 2020
1.850
2.030
1.760
1.950
834,300
+0.20(+11.43%)
Sep 10, 2020
1.790
1.860
1.740
1.750
191,883
-0.04(-2.23%)
Sep 09, 2020
1.750
1.840
1.700
1.790
341,733
+0.08(+4.68%)
Sep 08, 2020
1.580
1.720
1.530
1.710
284,183
+0.11(+6.87%)
Sep 04, 2020
1.710
1.728
1.449
1.600
948,600
-0.11(-6.43%)
Sep 03, 2020
1.850
1.860
1.700
1.710
799,537
-0.13(-7.07%)
Sep 02, 2020
1.940
1.940
1.810
1.840
709,437
-0.09(-4.66%)
Sep 01, 2020
2.020
2.030
1.890
1.930
993,357
-0.01(-0.52%)
Aug 31, 2020
1.930
1.960
1.880
1.940
521,867
+0.02(+1.04%)
Aug 28, 2020
1.880
1.945
1.830
1.920
433,800
+0.01(+0.52%)
Aug 27, 2020
1.920
1.970
1.730
1.910
1,437,395
+0.01(+0.53%)
Aug 26, 2020
1.900
1.970
1.860
1.900
406,124
-0.01(-0.52%)
Aug 25, 2020
1.950
2.030
1.860
1.910
967,878
+0.01(+0.53%)
Aug 24, 2020
2.180
2.180
1.850
1.900
2,135,007
-0.28(-12.84%)
Aug 21, 2020
2.490
2.500
2.150
2.180
4,672,700
-0.03(-1.36%)
Aug 20, 2020
2.290
2.290
2.180
2.210
378,587
-0.09(-3.91%)
Aug 19, 2020
2.310
2.390
2.260
2.300
200,609
-0.05(-2.13%)
Aug 18, 2020
2.440
2.450
2.270
2.350
305,580
-0.08(-3.29%)
Aug 17, 2020
2.280
2.490
2.210
2.430
818,170
+0.19(+8.48%)
Aug 14, 2020
2.330
2.440
2.190
2.240
932,800
+0.09(+4.19%)
Aug 13, 2020
2.160
2.220
2.100
2.150
458,973
+0.00(+0.00%)
Aug 12, 2020
2.230
2.270
2.100
2.150
377,520
-0.08(-3.59%)
Aug 11, 2020
2.350
2.360
2.160
2.230
496,706
-0.19(-7.85%)
Aug 10, 2020
2.400
2.440
2.370
2.420
263,071
-0.02(-0.82%)
Aug 07, 2020
2.260
2.470
2.250
2.440
708,900
+0.11(+4.72%)
Aug 06, 2020
2.390
2.480
2.240
2.330
734,327
-0.27(-10.38%)
Aug 05, 2020
2.560
2.630
2.480
2.600
633,443
+0.15(+6.12%)
Aug 04, 2020
2.340
2.550
2.250
2.450
543,115
+0.10(+4.26%)
Aug 03, 2020
2.270
2.420
2.270
2.350
271,789
+0.08(+3.52%)
Jul 31, 2020
2.420
2.460
2.270
2.270
407,100
-0.10(-4.22%)
Jul 30, 2020
2.120
2.440
2.120
2.370
634,821
+0.21(+9.72%)
Jul 29, 2020
2.140
2.220
2.050
2.160
614,422
-0.01(-0.46%)
Jul 28, 2020
2.330
2.420
2.100
2.170
823,442
-0.18(-7.66%)
Jul 27, 2020
2.480
2.480
2.260
2.350
942,605
-0.11(-4.47%)
Jul 24, 2020
2.490
2.570
2.350
2.460
665,000
-0.01(-0.40%)
Jul 23, 2020
2.550
2.670
2.420
2.470
1,009,868
-0.06(-2.37%)
Jul 22, 2020
2.610
2.660
2.460
2.530
765,007
-0.13(-4.89%)
Jul 21, 2020
2.790
2.800
2.610
2.660
1,257,375
+0.03(+1.14%)
Jul 20, 2020
2.630
2.710
2.510
2.630
1,645,483
+0.05(+1.94%)
Jul 17, 2020
2.440
2.810
2.400
2.580
3,007,000
+0.08(+3.20%)
Jul 16, 2020
2.470
2.510
2.350
2.500
944,280
+0.02(+0.81%)
Jul 15, 2020
2.710
2.800
2.380
2.480
1,860,748
-0.52(-17.33%)
Jul 14, 2020
2.280
3.210
2.220
3.000
6,556,799
+0.84(+38.89%)
Jul 13, 2020
2.060
2.220
2.020
2.160
955,235
+0.13(+6.40%)
Jul 10, 2020
1.980
2.070
1.920
2.030
340,500
+0.03(+1.50%)
Jul 09, 2020
2.140
2.240
1.920
2.000
1,128,557
-0.12(-5.66%)
Jul 08, 2020
2.020
2.150
1.980
2.120
943,347
+0.15(+7.61%)
Jul 07, 2020
1.830
1.980
1.760
1.970
721,916
+0.17(+9.44%)
Jul 06, 2020
1.790
1.830
1.750
1.800
217,474
+0.05(+2.86%)
Jul 02, 2020
1.780
1.820
1.750
1.750
142,600
-0.02(-1.13%)
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
.