Advertisement
Advertisement
U.S. markets open in 3 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Caladrius Biosciences, Inc. (CLBS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7150-0.0150 (-2.05%)
At close: 04:00PM EST
0.7000 -0.01 (-2.10%)
After hours: 06:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20220.73000.76000.70000.72000.7200329,600
Jan 26, 20220.75000.80000.70000.72000.7200274,100
Jan 25, 20220.70000.76000.69000.75000.7500285,800
Jan 24, 20220.72000.73000.65000.72000.72001,112,000
Jan 21, 20220.76000.76000.73000.73000.7300622,400
Jan 20, 20220.78000.81000.75000.76000.7600446,600
Jan 19, 20220.79000.80000.77000.78000.7800615,900
Jan 18, 20220.82000.83000.78000.80000.8000439,200
Jan 14, 20220.80000.83000.76000.82000.8200685,100
Jan 13, 20220.82000.84000.80000.81000.8100852,300
Jan 12, 20220.87000.87000.81000.82000.8200955,100
Jan 11, 20220.90000.92000.83000.87000.8700967,800
Jan 10, 20220.93000.96000.86000.92000.92001,316,600
Jan 07, 20220.95000.99000.92000.93000.9300915,700
Jan 06, 20221.01001.02000.91000.98000.98001,951,100
Jan 05, 20221.03001.14000.96001.01001.01009,110,300
Jan 04, 20220.89001.04000.89001.03001.03004,467,100
Jan 03, 20220.84000.90000.84000.89000.8900424,200
Dec 31, 20210.84000.89000.83000.84000.8400768,400
Dec 30, 20210.85000.87000.83000.84000.84001,063,500
Dec 29, 20210.83000.85000.81000.83000.8300527,300
Dec 28, 20210.85000.88000.84000.84000.8400652,600
Dec 27, 20210.92000.92000.84000.87000.8700794,000
Dec 23, 20210.91000.94000.90000.91000.9100221,600
Dec 22, 20210.90000.94000.90000.92000.9200434,000
Dec 21, 20210.88000.91000.86000.89000.8900361,800
Dec 20, 20210.88000.91000.86000.89000.8900431,500
Dec 17, 20210.87000.90000.86000.86000.8600398,200
Dec 16, 20210.89000.91000.86000.87000.8700223,700
Dec 15, 20210.89000.91000.87000.87000.8700343,600
Dec 14, 20210.90000.91000.88000.89000.8900378,100
Dec 13, 20210.91000.91000.89000.90000.9000420,000
Dec 10, 20210.90000.92000.87000.89000.8900210,700
Dec 09, 20210.91000.94000.90000.90000.9000160,100
Dec 08, 20210.88000.93000.88000.92000.9200178,100
Dec 07, 20210.90000.91000.87000.89000.8900297,800
Dec 06, 20210.83000.89000.83000.89000.8900256,200
Dec 03, 20210.88000.90000.82000.84000.8400521,200
Dec 02, 20210.90000.92000.87000.91000.9100377,700
Dec 01, 20210.94000.96000.89000.90000.9000427,500
Nov 30, 20210.94000.94000.91000.94000.9400291,000
Nov 29, 20210.96000.97000.93000.94000.9400438,900
Nov 26, 20210.95000.99000.92000.98000.9800263,600
Nov 24, 20210.95000.99000.94000.98000.9800288,300
Nov 23, 20210.97000.98000.94000.95000.9500371,200
Nov 22, 20211.02001.03000.96000.96000.9600788,100
Nov 19, 20211.01001.03001.00001.03001.0300410,300
Nov 18, 20211.03001.04000.99000.99000.9900598,700
Nov 17, 20211.03001.05001.02001.03001.0300641,600
Nov 16, 20211.05001.05001.03001.03001.0300438,600
Nov 15, 20211.06001.09001.05001.06001.0600202,100
Nov 12, 20211.05001.07001.04001.05001.0500494,800
Nov 11, 20211.08001.09001.04001.05001.0500426,200
Nov 10, 20211.09001.10001.07001.08001.0800402,500
Nov 09, 20211.10001.11001.09001.10001.1000515,800
Nov 08, 20211.13001.14001.10001.11001.1100687,000
Nov 05, 20211.16001.17001.12001.13001.1300578,100
Nov 04, 20211.17001.18001.15001.17001.1700497,400
Nov 03, 20211.16001.18001.16001.18001.1800505,400
Nov 02, 20211.18001.19001.15001.17001.1700542,800
Nov 01, 20211.17001.19001.15001.17001.1700276,000
Oct 29, 20211.11001.17001.11001.15001.1500380,400
Oct 28, 20211.10001.13001.10001.11001.1100287,300
Oct 27, 20211.11001.13001.10001.11001.1100226,600
Oct 26, 20211.11001.12001.09001.11001.1100526,000
Oct 25, 20211.12001.12001.10001.11001.1100336,100
Oct 22, 20211.12001.15001.11001.12001.1200277,000
Oct 21, 20211.16001.18001.10001.15001.1500615,500
Oct 20, 20211.18001.18001.16001.17001.1700156,700
Oct 19, 20211.22001.22001.16001.17001.1700226,900
Oct 18, 20211.19001.23001.16001.20001.2000425,900
Oct 15, 20211.21001.24001.15001.22001.2200752,000
Oct 14, 20211.22001.23001.20001.22001.2200168,900
Oct 13, 20211.19001.24001.17001.21001.2100341,200
Oct 12, 20211.18001.20001.16001.20001.2000147,200
Oct 11, 20211.17001.18001.14001.18001.1800129,000
Oct 08, 20211.18001.18001.16001.16001.1600141,700
Oct 07, 20211.15001.19001.14001.17001.1700285,800
Oct 06, 20211.14001.16001.12001.15001.1500393,600
Oct 05, 20211.15001.17001.13001.15001.1500256,000
Oct 04, 20211.19001.20001.15001.16001.1600351,000
Oct 01, 20211.21001.21001.18001.19001.1900147,900
Sep 30, 20211.17001.22001.15001.22001.2200434,900
Sep 29, 20211.20001.21001.17001.17001.1700176,100
Sep 28, 20211.20001.21001.18001.18001.1800249,100
Sep 27, 20211.21001.23001.19001.21001.2100178,300
Sep 24, 20211.22001.23001.21001.22001.2200180,800
Sep 23, 20211.20001.24001.19001.22001.2200296,500
Sep 22, 20211.17001.21001.17001.20001.2000232,100
Sep 21, 20211.19001.21001.17001.18001.1800209,300
Sep 20, 20211.19001.23001.16001.19001.1900388,500
Sep 17, 20211.24001.24001.20001.20001.2000203,800
Sep 16, 20211.23001.24001.22001.24001.2400147,100
Sep 15, 20211.22001.24001.20001.22001.2200154,400
Sep 14, 20211.25001.26001.21001.22001.2200208,900
Sep 13, 20211.24001.32001.23001.25001.2500539,000
Sep 10, 20211.25001.26001.22001.24001.2400370,200
Sep 09, 20211.24001.28001.22001.27001.2700294,300
Sep 08, 20211.23001.25001.22001.24001.2400226,000
Sep 07, 20211.26001.27001.23001.25001.2500283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement