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 29, 2020
1.750
1.940
1.710
1.900
1,607,200
+0.12(+6.74%)
May 28, 2020
1.780
1.870
1.710
1.780
1,795,862
+0.00(+0.00%)
May 27, 2020
1.800
1.830
1.710
1.780
765,406
+0.03(+1.71%)
May 26, 2020
1.740
1.830
1.690
1.750
2,819,218
-0.33(-15.87%)
May 22, 2020
1.940
2.260
1.930
2.080
679,800
+0.15(+7.77%)
May 21, 2020
1.920
2.030
1.870
1.930
273,256
+0.01(+0.52%)
May 20, 2020
1.960
2.020
1.850
1.920
306,729
-0.10(-4.95%)
May 19, 2020
2.010
2.100
1.940
2.020
323,453
-0.03(-1.46%)
May 18, 2020
1.860
2.190
1.860
2.050
957,555
+0.22(+12.02%)
May 15, 2020
1.850
1.970
1.723
1.830
627,900
+0.13(+7.65%)
May 14, 2020
2.170
2.500
1.610
1.700
1,460,254
-0.46(-21.30%)
May 13, 2020
2.280
2.290
2.000
2.160
473,148
-0.07(-3.14%)
May 12, 2020
2.100
2.330
2.030
2.230
1,007,249
+0.18(+8.78%)
May 11, 2020
2.050
2.600
1.920
2.050
1,285,973
+0.08(+4.06%)
May 08, 2020
1.950
2.090
1.900
1.970
232,800
+0.12(+6.49%)
May 07, 2020
1.950
1.990
1.810
1.850
146,735
-0.04(-2.12%)
May 06, 2020
1.890
2.030
1.890
1.890
114,942
-0.01(-0.53%)
May 05, 2020
2.100
2.100
1.891
1.900
153,656
+0.01(+0.52%)
May 04, 2020
1.790
2.100
1.790
1.890
125,144
+0.07(+3.85%)
May 01, 2020
2.090
2.100
1.660
1.820
124,200
-0.22(-10.59%)
Apr 30, 2020
2.110
2.150
1.973
2.035
180,967
-0.06(-3.07%)
Apr 29, 2020
2.200
2.250
2.020
2.100
132,183
+0.02(+0.96%)
Apr 28, 2020
2.140
2.200
2.000
2.080
67,076
-0.05(-2.35%)
Apr 27, 2020
2.250
2.345
1.960
2.130
201,910
-0.12(-5.33%)
Apr 24, 2020
2.100
2.300
2.100
2.250
73,900
+0.09(+4.17%)
Apr 23, 2020
2.380
2.800
1.950
2.160
849,053
-0.09(-4.00%)
Apr 22, 2020
2.500
2.500
2.200
2.250
38,538
-0.02(-0.88%)
Apr 21, 2020
2.220
2.300
2.200
2.270
5,467
-0.00(-0.12%)
Apr 20, 2020
2.300
2.300
2.212
2.273
6,016
-0.03(-1.40%)
Apr 17, 2020
2.331
2.331
2.300
2.305
4,800
+0.10(+4.77%)
Apr 16, 2020
2.410
2.500
2.200
2.200
15,908
-0.18(-7.56%)
Apr 15, 2020
2.280
2.520
2.250
2.380
3,717
+0.11(+4.85%)
Apr 14, 2020
2.200
2.630
2.200
2.270
18,823
+0.07(+3.18%)
Apr 13, 2020
2.350
2.380
2.200
2.200
36,888
-0.09(-4.14%)
Apr 09, 2020
2.153
2.359
2.120
2.295
16,100
+0.19(+8.77%)
Apr 08, 2020
1.900
2.260
1.900
2.110
22,890
+0.23(+12.23%)
Apr 07, 2020
1.850
1.900
1.835
1.880
4,540
+0.07(+3.87%)
Apr 06, 2020
1.900
1.900
1.770
1.810
14,458
+0.05(+2.84%)
Apr 03, 2020
1.660
1.850
1.600
1.760
10,000
+0.05(+2.92%)
Apr 02, 2020
1.663
1.795
1.663
1.710
3,948
+0.05(+2.97%)
Apr 01, 2020
1.756
1.766
1.630
1.661
15,354
-0.14(-7.74%)
Mar 31, 2020
1.750
1.890
1.750
1.800
5,847
+0.05(+2.86%)
Mar 30, 2020
1.790
1.900
1.750
1.750
10,774
-0.02(-1.41%)
Mar 27, 2020
1.730
1.778
1.730
1.775
2,100
-0.03(-1.39%)
Mar 26, 2020
1.829
1.829
1.747
1.800
6,596
+0.07(+4.05%)
Mar 25, 2020
1.830
1.830
1.730
1.730
15,704
+0.00(+0.00%)
Mar 24, 2020
1.550
1.830
1.530
1.730
12,607
+0.04(+2.11%)
Mar 23, 2020
1.380
1.790
1.344
1.694
12,463
+0.11(+7.23%)
Mar 20, 2020
1.580
1.580
1.270
1.580
32,800
+0.32(+25.40%)
Mar 19, 2020
1.060
1.300
1.050
1.260
12,321
+0.05(+4.13%)
Mar 18, 2020
1.320
1.330
1.150
1.210
27,578
-0.32(-20.92%)
Mar 17, 2020
1.680
1.680
1.410
1.530
29,140
-0.21(-12.07%)
Mar 16, 2020
1.880
1.940
1.653
1.740
42,312
-0.09(-4.92%)
Mar 13, 2020
2.100
2.490
1.330
1.830
104,000
-0.19(-9.18%)
Mar 12, 2020
2.200
2.336
2.000
2.015
20,274
-0.23(-10.04%)
Mar 11, 2020
2.500
2.500
2.200
2.240
8,591
-0.02(-0.88%)
Mar 10, 2020
2.250
2.553
2.200
2.260
6,561
-0.05(-2.16%)
Mar 09, 2020
2.370
2.490
2.250
2.310
17,432
-0.06(-2.53%)
Mar 06, 2020
2.450
2.480
2.370
2.370
11,800
+0.00(+0.00%)
Mar 05, 2020
2.470
2.470
2.370
2.370
21,962
-0.11(-4.54%)
Mar 04, 2020
2.400
2.502
2.372
2.483
5,381
+0.07(+3.06%)
Mar 03, 2020
2.611
2.611
2.390
2.409
14,220
+0.05(+2.08%)
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
.