CLBS

Caladrius Biosciences Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Caladrius Biosciences Inc CLBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.01 -0.4% 2.47 2.35 2.48 2.47 2.48 13:08:55
more quote information »

CLBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.143.21011.922.702,153,7270.3315.42%
1 Month1.893.21011.682.46809,7320.5830.69%
3 Months2.383.21011.612.13667,0800.093.78%
6 Months3.263.34761.052.13319,484-0.79-24.23%
1 Year2.913.641.052.18173,891-0.44-15.12%
3 Years4.1211.651.053.96111,285-1.65-40.05%
5 Years18.9020.301.056.60128,301-16.43-86.93%

CLBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 2.48 -0.51 -17.06% 2.7109 2.86 2.3801 1,848,583
Jul 14 2020 2.99 0.82 37.79% 2.28 3.2101 2.2201 6,527,833
Jul 13 2020 2.17 0.13 6.37% 2.06 2.22 2.02 928,626
Jul 10 2020 2.04 0.05 2.48% 1.98 2.07 1.92 338,524
Jul 09 2020 1.9906 -0.18 -8.27% 2.14 2.24 1.92 1,125,067
Jul 08 2020 2.17 0.20 10.15% 2.02 2.17 1.98 929,849
Jul 07 2020 1.97 0.17 9.44% 1.83 1.98 1.7609 698,082
Jul 06 2020 1.80 0.05 2.86% 1.79 1.90 1.75 207,968
Jul 02 2020 1.75 -0.04 -2.23% 1.78 1.86 1.75 142,373
Jul 01 2020 1.79 0.01 0.56% 1.78 1.845 1.72 285,974
Jun 30 2020 1.78 -0.02 -1.11% 1.82 1.85 1.74 272,523
Jun 29 2020 1.80 -0.04 -2.17% 1.81 1.87 1.68 460,051
Jun 26 2020 1.84 -0.05 -2.65% 1.90 1.93 1.78 280,260
Jun 25 2020 1.89 0.07 3.85% 1.81 1.89 1.7901 216,070
Jun 24 2020 1.82 -0.06 -3.19% 1.83 1.855 1.78 188,753
Jun 23 2020 1.88 0.04 2.45% 1.81 1.90 1.76 239,513
Jun 22 2020 1.835 0.04 2.51% 1.80 1.97 1.76 278,262
Jun 19 2020 1.79 -0.06 -3.24% 1.84 1.95 1.76 195,166
Jun 18 2020 1.85 -0.05 -2.63% 1.89 1.94 1.83 221,438
Jun 17 2020 1.90 0.00 0.0% 1.90 1.985 1.80 292,690
Jun 16 2020 1.90 0.11 6.15% 1.82 1.92 1.785 307,803
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200716 17:25:03