1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Caladrius Biosciences Inc (CLBS)
  7. Historical

CLBS

Caladrius Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Caladrius Biosciences Inc CLBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.58% 1.135 11:53:25
Open Price Low Price High Price Close Price Prev Close
1.16 1.10 1.18 1.165
more quote information »

CLBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.221.241.101.20343,072-0.085-6.97%
1 Month1.201.241.101.19270,890-0.065-5.42%
3 Months1.371.381.101.23278,122-0.235-17.15%
6 Months1.481.7141.101.44419,174-0.345-23.31%
1 Year1.694.891.102.271,937,612-0.555-32.84%
3 Years4.635.441.052.27763,472-3.50-75.49%
5 Years4.2411.651.052.53495,160-3.11-73.23%

CLBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 1.165 -0.01 -0.43% 1.18 1.18 1.16 146,229
Oct 19 2021 1.17 -0.03 -2.5% 1.22 1.22 1.16 226,897
Oct 18 2021 1.20 -0.02 -1.64% 1.19 1.23 1.16 421,320
Oct 15 2021 1.22 0.00 0.0% 1.21 1.24 1.145 752,020
Oct 14 2021 1.22 0.01 0.83% 1.22 1.23 1.20 168,894
Oct 13 2021 1.21 0.01 0.83% 1.19 1.235 1.165 341,188
Oct 12 2021 1.20 0.02 1.69% 1.18 1.20 1.16 147,155
Oct 11 2021 1.18 0.02 1.72% 1.17 1.18 1.14 127,963
Oct 08 2021 1.16 -0.01 -0.85% 1.18 1.18 1.16 141,720
Oct 07 2021 1.17 0.02 1.73% 1.15 1.19 1.14 283,543
Oct 06 2021 1.1501 0.00 0.01% 1.14 1.16 1.12 393,423
Oct 05 2021 1.15 -0.01 -0.86% 1.15 1.17 1.1312 256,030
Oct 04 2021 1.16 -0.03 -2.52% 1.19 1.20 1.15 349,881
Oct 01 2021 1.19 -0.03 -2.46% 1.21 1.21 1.18 146,894
Sep 30 2021 1.22 0.05 4.27% 1.17 1.22 1.15 434,948
Sep 29 2021 1.17 -0.01 -0.85% 1.20 1.21 1.17 176,091
Sep 28 2021 1.18 -0.03 -2.48% 1.20 1.2138 1.18 249,106
Sep 27 2021 1.21 -0.01 -0.82% 1.21 1.23 1.19 177,353
Sep 24 2021 1.22 0.00 0.0% 1.22 1.23 1.21 180,661
Sep 23 2021 1.22 0.02 1.67% 1.20 1.24 1.19 296,488
Sep 22 2021 1.20 0.02 1.69% 1.17 1.21 1.17 232,136
Sep 21 2021 1.18 -0.01 -0.84% 1.19 1.21 1.17 208,594
See More Historical Prices »


Your Recent History
NASDAQ
CLBS
Caladrius ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.