CLBS

Caladrius Biosciences Historical Data

CLBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.8401 -0.07 -7.69% 0.8801 0.904 0.815 521,160
Dec 02 2021 0.9101 0.0101 1.12% 0.90 0.9199 0.87 377,735
Dec 01 2021 0.90 -0.0377 -4.02% 0.939 0.96 0.885 427,514
Nov 30 2021 0.9377 -0.0068 -0.72% 0.94 0.94 0.911 291,043
Nov 29 2021 0.9445 -0.0355 -3.62% 0.9601 0.9729 0.932 438,977
Nov 26 2021 0.98 0.00 +0.00% 0.95 0.99 0.92 0
Nov 26 2021 0.98 0.00 0.0% 0.95 0.99 0.92 263,596
Nov 25 2021 0.98 0.00 +0.00% 0.95 0.985439 0.94 0
Nov 24 2021 0.98 0.0252 2.64% 0.95 0.985439 0.94 288,260
Nov 23 2021 0.9548 -0.0052 -0.54% 0.9666 0.9778 0.94 371,231
Nov 22 2021 0.96 -0.07 -6.8% 1.02 1.03 0.9561 771,286
Nov 19 2021 1.03 0.04 3.53% 1.01 1.03 1.00 410,327
Nov 18 2021 0.9949 -0.0351 -3.41% 1.03 1.04 0.9902 599,363
Nov 17 2021 1.03 0.00 +0.00% 1.03 1.05 1.02 0
Nov 17 2021 1.03 0.00 0.0% 1.03 1.05 1.02 640,960
Nov 16 2021 1.03 -0.03 -2.83% 1.05 1.05 1.03 410,852
Nov 15 2021 1.06 0.01 0.95% 1.06 1.09 1.05 202,108
Nov 12 2021 1.05 0.00 0.0% 1.05 1.07 1.04 494,757
Nov 11 2021 1.05 -0.03 -2.78% 1.08 1.085 1.04 425,966
Nov 10 2021 1.08 -0.02 -1.82% 1.09 1.10 1.0716 402,471
Nov 09 2021 1.10 -0.01 -0.9% 1.10 1.11 1.09 504,765
Nov 08 2021 1.11 -0.02 -1.77% 1.13 1.14 1.10 682,713
Nov 05 2021 1.13 0.00 +0.00% 1.16 1.17 1.12 0
Nov 05 2021 1.13 -0.04 -3.42% 1.16 1.17 1.12 578,405
Nov 04 2021 1.17 -0.01 -0.85% 1.17 1.18 1.15 475,266
Nov 03 2021 1.18 0.02 1.72% 1.16 1.18 1.1586 503,109
Nov 02 2021 1.16 -0.01 -0.85% 1.18 1.19 1.15 541,889
Nov 01 2021 1.17 0.02 1.74% 1.17 1.19 1.15 275,444
Oct 29 2021 1.15 0.03 2.68% 1.11 1.17 1.11 379,172
Oct 28 2021 1.12 0.00 0.0% 1.10 1.13 1.10 283,445
Oct 27 2021 1.12 0.01 0.9% 1.11 1.13 1.10 223,452
Oct 26 2021 1.11 0.00 0.0% 1.11 1.12 1.09 521,782
Oct 25 2021 1.11 -0.01 -0.89% 1.12 1.12 1.10 336,029
Oct 22 2021 1.12 -0.03 -2.61% 1.12 1.15 1.11 276,724
Oct 21 2021 1.15 -0.02 -1.29% 1.16 1.18 1.10 606,155
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
Sep 20 2021 1.19 -0.01 -0.83% 1.19 1.23 1.16 388,434
Sep 17 2021 1.20 -0.04 -3.23% 1.24 1.24 1.20 203,794
Sep 16 2021 1.24 0.02 2.06% 1.23 1.24 1.22 140,794
Sep 15 2021 1.215 -0.01 -0.41% 1.22 1.24 1.20 154,377
Sep 14 2021 1.22 -0.03 -2.4% 1.25 1.26 1.21 208,906
Sep 13 2021 1.25 0.01 0.81% 1.24 1.32 1.23 538,981
Sep 10 2021 1.24 -0.03 -2.36% 1.25 1.265 1.22 369,934
Sep 09 2021 1.27 0.03 2.42% 1.24 1.28 1.22 294,106
Sep 08 2021 1.24 -0.01 -0.8% 1.23 1.25 1.22 225,889
Sep 07 2021 1.25 -0.01 -0.79% 1.26 1.27 1.2334 283,061


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.