CLBS - Caladrius Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.49002.61002.35002.50002.50003,900
Aug 22, 20192.32002.71002.32002.38002.380049,800
Aug 21, 20192.26002.33002.26002.33002.33006,000
Aug 20, 20192.37002.37002.26002.26002.26009,900
Aug 19, 20192.38002.41002.31002.36002.36008,700
Aug 16, 20192.51002.52002.34002.35002.350036,100
Aug 15, 20192.50002.60002.49002.53002.53007,800
Aug 14, 20192.60002.68002.50002.53002.530027,700
Aug 13, 20192.71002.71002.60002.61002.610013,600
Aug 12, 20192.63002.73002.61002.66002.66005,700
Aug 09, 20192.63002.79002.60002.60002.60009,800
Aug 08, 20192.74002.87002.68002.68002.680027,900
Aug 07, 20192.71002.78002.67002.68002.680012,600
Aug 06, 20192.67002.77002.62002.62002.620019,600
Aug 05, 20192.70002.84002.61002.72002.720014,200
Aug 02, 20192.83002.90002.64002.67002.67009,300
Aug 01, 20192.82002.99002.81002.82002.82009,600
Jul 31, 20192.84002.94002.67002.82002.820046,200
Jul 30, 20192.87002.97002.80002.91002.910049,300
Jul 29, 20192.99003.08002.90002.90002.90009,200
Jul 26, 20192.97003.04002.95002.96002.960030,000
Jul 25, 20192.92003.04002.83002.99002.990010,600
Jul 24, 20192.90003.20002.90002.95002.950063,500
Jul 23, 20192.98003.10002.63002.87002.8700136,200
Jul 22, 20192.90003.10002.90002.95002.950052,900
Jul 19, 20192.85002.99002.85002.89002.890085,700
Jul 18, 20192.90002.96002.80002.80002.800058,300
Jul 17, 20192.89002.98002.86002.92002.92006,400
Jul 16, 20192.91003.00002.85002.91002.910027,500
Jul 15, 20192.64003.02002.60002.94002.9400208,900
Jul 12, 20192.55002.69002.55002.63002.630018,800
Jul 11, 20192.65002.70002.57002.60002.60008,900
Jul 10, 20192.70002.73002.61002.66002.660018,700
Jul 09, 20192.50002.73002.50002.68002.680037,900
Jul 08, 20192.50002.59002.45002.53002.530027,100
Jul 05, 20192.48002.60002.45002.51002.510043,900
Jul 03, 20192.42002.58002.30002.46002.460043,100
Jul 02, 20192.32002.60002.17002.39002.3900224,000
Jul 01, 20192.30002.40002.27002.36002.360033,800
Jun 28, 20192.23002.35002.16002.28002.2800104,200
Jun 27, 20192.28002.35002.18002.25002.250059,100
Jun 26, 20192.50002.53002.31002.31002.310086,900
Jun 25, 20192.66002.67002.45002.47002.470041,900
Jun 24, 20192.57002.84002.47002.63002.6300122,200
Jun 21, 20192.65002.68002.57002.60002.600029,400
Jun 20, 20192.83002.83002.60002.65002.650046,100
Jun 19, 20192.85002.85002.55002.85002.8500119,800
Jun 18, 20192.87002.93002.85002.85002.850029,600
Jun 17, 20192.74002.90002.74002.90002.900022,800
Jun 14, 20192.85002.91002.68002.79002.7900137,100
Jun 13, 20192.90002.97002.86002.86002.860035,500
Jun 12, 20192.87003.08002.80002.91002.910099,900
Jun 11, 20192.75002.88002.75002.88002.880041,100
Jun 10, 20192.66002.91002.65002.79002.790084,900
Jun 07, 20192.81002.81002.65002.69002.690011,400
Jun 06, 20192.74002.82002.71002.71002.710010,500
Jun 05, 20192.97002.98002.75002.75002.750047,300
Jun 04, 20192.80003.05002.80002.95002.950011,900
Jun 03, 20192.89002.94002.85002.92002.92009,600
May 31, 20192.93002.97002.88002.91002.91009,200
May 30, 20192.90002.99002.88002.96002.96009,300
May 29, 20192.89003.01002.89002.94002.94008,200
May 28, 20193.03003.03002.88002.94002.940050,700
May 24, 20192.95003.01002.95003.00003.00002,900
May 23, 20192.93003.01002.93003.01003.01004,400
May 22, 20193.00003.06002.92002.96002.960018,000
May 21, 20193.08003.11003.00003.03003.030019,200
May 20, 20193.04003.14002.98003.02003.020019,300
May 17, 20193.10003.16002.84003.00003.000024,200
May 16, 20192.92003.18002.87003.10003.100018,000
May 15, 20193.18003.18003.02003.09003.090025,200
May 14, 20192.95003.14002.87003.01003.010056,200
May 13, 20192.79002.92002.77002.92002.920026,300
May 10, 20192.93002.97002.83002.84002.840017,400
May 09, 20192.93002.99002.80002.93002.930025,500
May 08, 20192.90003.06002.88003.00003.000049,600
May 07, 20193.01003.05002.88002.89002.890027,100
May 06, 20192.84003.05002.83003.01003.010041,600
May 03, 20192.88003.18002.88002.94002.940029,000
May 02, 20192.83002.90002.80002.86002.860021,900
May 01, 20193.01003.01002.83002.83002.830024,100
Apr 30, 20193.04003.11002.99003.05003.050018,600
Apr 29, 20193.08003.20003.07003.09003.090018,300
Apr 26, 20193.02003.10002.95003.07003.070030,000
Apr 25, 20193.00003.06002.96003.00003.000036,800
Apr 24, 20193.04003.09003.01003.02003.020026,500
Apr 23, 20193.03003.07003.01003.06003.060019,600
Apr 22, 20193.09003.19003.00003.02003.020045,300
Apr 18, 20193.05003.15002.97003.07003.070035,800
Apr 17, 20193.24003.42002.90003.02003.020034,800
Apr 16, 20193.05003.28003.00003.21003.210063,900
Apr 15, 20193.24003.24002.98002.98002.980026,000
Apr 12, 20193.26003.40003.20003.25003.250032,000
Apr 11, 20193.07003.30003.03003.21003.210055,100
Apr 10, 20193.30003.30002.95003.00003.0000134,000
Apr 09, 20193.46003.48003.30003.32003.320057,600
Apr 08, 20193.56003.56003.39003.42003.420020,300
Apr 05, 20193.50003.67003.32003.60003.600021,700
Apr 04, 20193.54003.68003.44003.54003.540012,900
Apr 03, 20193.47003.68003.46003.53003.530027,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...