Caladrius Biosciences Inc. Common Stockのデータ

Caladrius Biosciences Inc. Common Stockの基本情報

名前 Caladrius Biosciences Inc. Common Stock
ティッカー CLBS
United States
上場年 nan
セクター Health Care

Caladrius Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.65 2.43 2.55 2.44 21041800.0 2.44
2021-02-12 2.4 2.06 2.1 2.33 40534900.0 2.33
2021-02-11 3.05 2.22 2.38 2.73 16837600.0 2.73
2021-02-10 2.45 2.14 2.32 2.34 6493800.0 2.34
2021-02-09 2.46 2.27 2.44 2.3 7817100.0 2.3
2021-02-08 2.32 2.09 2.27 2.23 6575000.0 2.23
2021-02-05 2.4 2.21 2.4 2.32 917000.0 2.32
2021-02-04 2.37 2.13 2.17 2.3 1246200.0 2.3
2021-02-03 2.25 2.05 2.07 2.17 935800.0 2.17
2021-02-02 2.12 1.95 2.1 2.04 910900.0 2.04
2021-02-01 2.15 2.02 2.13 2.08 745000.0 2.08
2021-01-29 2.22 2.05 2.1 2.12 845100.0 2.12
2021-01-28 2.11 1.92 2.05 2.04 1169400.0 2.04
2021-01-27 2.2 2.03 2.11 2.08 1667700.0 2.08
2021-01-26 2.35 2.2 2.3 2.23 1393200.0 2.23
2021-01-25 2.41 2.15 2.35 2.29 2545000.0 2.29
2021-01-22 2.65 2.3 2.34 2.39 3164600.0 2.39
2021-01-21 2.78 2.25 2.75 2.5 10059200.0 2.5
2021-01-20 4.89 2.79 3.54 2.89 127789800.0 2.89
2021-01-19 1.66 1.55 1.61 1.63 568300.0 1.63
2021-01-15 1.59 1.5 1.56 1.57 195600.0 1.57
2021-01-14 1.58 1.51 1.57 1.56 256300.0 1.56
2021-01-13 1.64 1.48 1.62 1.55 445000.0 1.55
2021-01-12 1.64 1.58 1.58 1.61 168300.0 1.61
2021-01-11 1.64 1.57 1.6 1.59 297900.0 1.59
2021-01-08 1.62 1.56 1.59 1.6 243500.0 1.6
2021-01-07 1.6 1.53 1.58 1.58 102400.0 1.58
2021-01-06 1.62 1.51 1.6 1.59 223900.0 1.59
2021-01-05 1.65 1.43 1.43 1.58 563200.0 1.58
2021-01-04 1.46 1.37 1.43 1.44 187100.0 1.44
2020-12-31 1.53 1.42 1.53 1.43 155500.0 1.43
2020-12-30 1.5 1.42 1.44 1.49 163900.0 1.49
2020-12-29 1.47 1.38 1.44 1.46 242800.0 1.46
2020-12-28 1.54 1.4 1.52 1.44 212000.0 1.44
2020-12-24 1.56 1.47 1.5 1.52 92100.0 1.52
2020-12-23 1.55 1.4 1.47 1.51 239100.0 1.51
2020-12-22 1.5 1.43 1.48 1.46 130900.0 1.46
2020-12-21 1.5 1.42 1.49 1.44 150100.0 1.44
2020-12-18 1.55 1.46 1.47 1.48 180800.0 1.48
2020-12-17 1.53 1.47 1.47 1.48 112000.0 1.48
2020-12-16 1.54 1.44 1.47 1.49 201500.0 1.49
2020-12-15 1.47 1.37 1.4 1.46 256100.0 1.46
2020-12-14 1.48 1.25 1.29 1.45 1544300.0 1.45
2020-12-11 1.7 1.6 1.65 1.64 156600.0 1.64
2020-12-10 1.65 1.48 1.54 1.65 228800.0 1.65
2020-12-09 1.6 1.46 1.6 1.54 260600.0 1.54
2020-12-08 1.65 1.57 1.6 1.6 168400.0 1.6
2020-12-07 1.65 1.56 1.63 1.58 162800.0 1.58
2020-12-04 1.66 1.59 1.63 1.63 170800.0 1.63
2020-12-03 1.75 1.58 1.75 1.59 242000.0 1.59
2020-12-02 1.74 1.49 1.51 1.73 456400.0 1.73
2020-12-01 1.54 1.5 1.5 1.5 149500.0 1.5
2020-11-30 1.55 1.44 1.46 1.52 298700.0 1.52
2020-11-27 1.5 1.43 1.45 1.49 117400.0 1.49
2020-11-25 1.48 1.43 1.44 1.45 178800.0 1.45
2020-11-24 1.48 1.43 1.47 1.44 120900.0 1.44
2020-11-23 1.5 1.41 1.48 1.48 197500.0 1.48
2020-11-20 1.45 1.32 1.35 1.45 159700.0 1.45
2020-11-19 1.46 1.37 1.46 1.39 218100.0 1.39
2020-11-18 1.49 1.44 1.45 1.46 170800.0 1.46
2020-11-17 1.5 1.45 1.49 1.5 126900.0 1.5
2020-11-16 1.54 1.49 1.51 1.49 178200.0 1.49
2020-11-13 1.52 1.46 1.52 1.52 328900.0 1.52
2020-11-12 1.55 1.47 1.48 1.5 113500.0 1.5
2020-11-11 1.56 1.45 1.53 1.47 122000.0 1.47
2020-11-10 1.56 1.49 1.55 1.52 88500.0 1.52
2020-11-09 1.54 1.48 1.52 1.52 159400.0 1.52
2020-11-06 1.59 1.5 1.59 1.52 181600.0 1.52
2020-11-05 1.66 1.58 1.58 1.61 134300.0 1.61
2020-11-04 1.61 1.52 1.6 1.59 73300.0 1.59
2020-11-03 1.6 1.5 1.54 1.59 72700.0 1.59
2020-11-02 1.56 1.48 1.48 1.52 92700.0 1.52
2020-10-30 1.55 1.44 1.55 1.51 166900.0 1.51
2020-10-29 1.59 1.4 1.57 1.51 121000.0 1.51
2020-10-28 1.57 1.51 1.56 1.52 136600.0 1.52
2020-10-27 1.64 1.59 1.61 1.59 101300.0 1.59
2020-10-26 1.71 1.58 1.7 1.61 125700.0 1.61
2020-10-23 1.73 1.65 1.68 1.71 144500.0 1.71
2020-10-22 1.75 1.64 1.64 1.69 121500.0 1.69
2020-10-21 1.72 1.62 1.69 1.63 180100.0 1.63
2020-10-20 1.73 1.68 1.73 1.68 150100.0 1.68
2020-10-19 1.76 1.69 1.76 1.71 181400.0 1.71
2020-10-16 1.77 1.69 1.77 1.7 90700.0 1.7
2020-10-15 1.75 1.65 1.72 1.75 175100.0 1.75
2020-10-14 1.8 1.71 1.8 1.72 88200.0 1.72
2020-10-13 1.76 1.68 1.76 1.73 254600.0 1.73
2020-10-12 1.83 1.76 1.82 1.76 207300.0 1.76
2020-10-09 1.84 1.78 1.78 1.8 128700.0 1.8
2020-10-08 1.9 1.8 1.87 1.8 280200.0 1.8
2020-10-07 1.94 1.86 1.86 1.86 149300.0 1.86
2020-10-06 1.95 1.84 1.89 1.85 145800.0 1.85
2020-10-05 1.91 1.8 1.83 1.87 123900.0 1.87
2020-10-02 1.85 1.76 1.76 1.84 126700.0 1.84
2020-10-01 1.86 1.77 1.82 1.82 74100.0 1.82
2020-09-30 1.9 1.78 1.88 1.8 131300.0 1.8
2020-09-29 1.92 1.76 1.79 1.88 316000.0 1.88
2020-09-28 1.8 1.74 1.77 1.78 84700.0 1.78
2020-09-25 1.78 1.64 1.68 1.75 97400.0 1.75
2020-09-24 1.75 1.55 1.66 1.66 237000.0 1.66
2020-09-23 1.88 1.62 1.83 1.7 308800.0 1.7
2020-09-22 1.87 1.81 1.86 1.82 77700.0 1.82
2020-09-21 1.91 1.81 1.88 1.83 261900.0 1.83
2020-09-18 2.05 1.91 2.05 1.92 365600.0 1.92
2020-09-17 2.1 2.01 2.03 2.02 257800.0 2.02
2020-09-16 2.11 1.94 1.95 2.02 340900.0 2.02
2020-09-15 2.06 1.92 2.06 1.93 341100.0 1.93
2020-09-14 2.04 1.92 1.93 1.99 371500.0 1.99
2020-09-11 2.03 1.76 1.85 1.95 834300.0 1.95
2020-09-10 1.86 1.74 1.79 1.75 191900.0 1.75
2020-09-09 1.84 1.7 1.75 1.79 341700.0 1.79
2020-09-08 1.72 1.53 1.58 1.71 284200.0 1.71
2020-09-04 1.73 1.45 1.71 1.6 948700.0 1.6
2020-09-03 1.86 1.7 1.85 1.71 800500.0 1.71
2020-09-02 1.94 1.81 1.94 1.84 709800.0 1.84
2020-09-01 2.03 1.89 2.02 1.93 993600.0 1.93
2020-08-31 1.96 1.88 1.93 1.94 529100.0 1.94
2020-08-28 1.95 1.83 1.88 1.92 433900.0 1.92
2020-08-27 1.97 1.73 1.92 1.91 1439800.0 1.91
2020-08-26 1.97 1.86 1.9 1.9 406300.0 1.9
2020-08-25 2.03 1.86 1.95 1.91 969200.0 1.91
2020-08-24 2.18 1.85 2.18 1.9 2147500.0 1.9
2020-08-21 2.5 2.15 2.49 2.18 4672700.0 2.18
2020-08-20 2.29 2.18 2.29 2.21 379300.0 2.21
2020-08-19 2.39 2.26 2.31 2.3 201300.0 2.3
2020-08-18 2.45 2.27 2.44 2.35 306100.0 2.35
2020-08-17 2.49 2.21 2.28 2.43 817000.0 2.43
2020-08-14 2.44 2.19 2.33 2.24 932800.0 2.24
2020-08-13 2.22 2.1 2.16 2.15 459000.0 2.15
2020-08-12 2.27 2.1 2.23 2.15 377600.0 2.15
2020-08-11 2.36 2.16 2.35 2.23 496800.0 2.23
2020-08-10 2.44 2.37 2.4 2.42 263000.0 2.42
2020-08-07 2.47 2.25 2.26 2.44 708300.0 2.44
2020-08-06 2.48 2.24 2.39 2.33 738400.0 2.33
2020-08-05 2.63 2.48 2.56 2.6 636200.0 2.6
2020-08-04 2.55 2.25 2.34 2.45 544800.0 2.45
2020-08-03 2.42 2.27 2.27 2.35 271800.0 2.35
2020-07-31 2.46 2.27 2.42 2.27 407200.0 2.27
2020-07-30 2.44 2.12 2.12 2.37 644400.0 2.37
2020-07-29 2.22 2.05 2.14 2.16 615900.0 2.16
2020-07-28 2.42 2.1 2.33 2.17 823300.0 2.17
2020-07-27 2.48 2.26 2.48 2.35 945300.0 2.35
2020-07-24 2.57 2.35 2.49 2.46 665100.0 2.46
2020-07-23 2.67 2.42 2.55 2.47 1012400.0 2.47
2020-07-22 2.66 2.46 2.61 2.53 767600.0 2.53
2020-07-21 2.8 2.61 2.79 2.66 1257900.0 2.66
2020-07-20 2.71 2.51 2.63 2.63 1650400.0 2.63
2020-07-17 2.81 2.4 2.44 2.58 3007100.0 2.58
2020-07-16 2.51 2.35 2.47 2.5 944300.0 2.5
2020-07-15 2.8 2.38 2.71 2.48 1861000.0 2.48
2020-07-14 3.21 2.22 2.28 3.0 6558900.0 3.0
2020-07-13 2.22 2.02 2.06 2.16 959600.0 2.16
2020-07-10 2.07 1.92 1.98 2.03 340600.0 2.03
2020-07-09 2.24 1.92 2.14 2.0 1129200.0 2.0
2020-07-08 2.15 1.98 2.02 2.12 944900.0 2.12
2020-07-07 1.98 1.76 1.83 1.97 723800.0 1.97
2020-07-06 1.83 1.75 1.79 1.8 217500.0 1.8
2020-07-02 1.82 1.75 1.78 1.75 142600.0 1.75
2020-07-01 1.85 1.75 1.78 1.77 294600.0 1.77
2020-06-30 1.82 1.74 1.82 1.78 277000.0 1.78
2020-06-29 1.87 1.68 1.81 1.8 462200.0 1.8
2020-06-26 1.93 1.78 1.9 1.79 282300.0 1.79
2020-06-25 1.9 1.79 1.81 1.9 218000.0 1.9
2020-06-24 1.86 1.78 1.83 1.82 188800.0 1.82
2020-06-23 1.9 1.81 1.81 1.81 239500.0 1.81
2020-06-22 1.88 1.76 1.8 1.81 281400.0 1.81
2020-06-19 1.95 1.76 1.84 1.76 212000.0 1.76
2020-06-18 1.94 1.83 1.89 1.83 226500.0 1.83
2020-06-17 1.99 1.88 1.9 1.88 292700.0 1.88
2020-06-16 1.92 1.79 1.82 1.9 309000.0 1.9
2020-06-15 1.81 1.65 1.75 1.79 390700.0 1.79
2020-06-12 1.86 1.71 1.82 1.75 403700.0 1.75
2020-06-11 1.91 1.7 1.85 1.74 631700.0 1.74
2020-06-10 1.95 1.88 1.94 1.92 183800.0 1.92
2020-06-09 1.97 1.85 1.93 1.91 272800.0 1.91
2020-06-08 2.0 1.85 1.85 1.97 328100.0 1.97
2020-06-05 2.1 1.86 2.02 1.88 803100.0 1.88
2020-06-04 2.06 1.98 1.98 2.01 797400.0 2.01
2020-06-03 2.15 1.87 1.87 2.05 2002600.0 2.05
2020-06-02 1.98 1.85 1.89 1.93 839300.0 1.93
2020-06-01 1.94 1.83 1.9 1.89 417700.0 1.89
2020-05-29 1.94 1.71 1.75 1.9 1607300.0 1.9
2020-05-28 1.87 1.71 1.78 1.78 1795900.0 1.78
2020-05-27 1.83 1.71 1.8 1.78 765700.0 1.78
2020-05-26 1.83 1.69 1.74 1.75 2821300.0 1.75
2020-05-22 2.26 1.93 1.94 2.08 679800.0 2.08
2020-05-21 2.03 1.87 1.92 1.93 273300.0 1.93
2020-05-20 2.02 1.85 1.96 1.92 308700.0 1.92
2020-05-19 2.1 1.94 2.01 2.02 323500.0 2.02
2020-05-18 2.19 1.86 1.86 2.05 957300.0 2.05
2020-05-15 1.97 1.72 1.85 1.83 627700.0 1.83
2020-05-14 2.5 1.61 2.17 1.7 1466200.0 1.7
2020-05-13 2.29 2.0 2.28 2.16 473100.0 2.16
2020-05-12 2.33 2.03 2.1 2.23 1007400.0 2.23
2020-05-11 2.6 1.92 2.05 2.05 1286000.0 2.05
2020-05-08 2.09 1.9 1.95 1.97 232800.0 1.97
2020-05-07 1.99 1.81 1.95 1.85 145700.0 1.85
2020-05-06 2.03 1.89 1.89 1.89 114900.0 1.89
2020-05-05 2.1 1.89 2.1 1.9 154700.0 1.9
2020-05-04 2.1 1.79 1.79 1.89 125100.0 1.89
2020-05-01 2.1 1.66 2.09 1.82 124200.0 1.82
2020-04-30 2.15 1.97 2.11 2.04 181000.0 2.04
2020-04-29 2.25 2.02 2.2 2.1 132200.0 2.1
2020-04-28 2.2 2.0 2.14 2.08 67100.0 2.08
2020-04-27 2.35 1.96 2.25 2.13 201900.0 2.13
2020-04-24 2.3 2.1 2.1 2.25 74000.0 2.25
2020-04-23 2.8 1.95 2.38 2.16 848900.0 2.16
2020-04-22 2.5 2.2 2.5 2.25 38500.0 2.25
2020-04-21 2.3 2.2 2.23 2.27 5500.0 2.27
2020-04-20 2.3 2.21 2.3 2.27 6000.0 2.27
2020-04-17 2.33 2.3 2.33 2.31 4900.0 2.31
2020-04-16 2.5 2.2 2.42 2.2 15900.0 2.2
2020-04-15 2.52 2.25 2.28 2.38 3700.0 2.38
2020-04-14 2.63 2.2 2.2 2.27 18800.0 2.27
2020-04-13 2.38 2.2 2.35 2.2 36900.0 2.2
2020-04-09 2.36 2.12 2.15 2.3 16200.0 2.3
2020-04-08 2.26 1.9 1.9 2.11 22900.0 2.11
2020-04-07 1.9 1.84 1.85 1.88 4500.0 1.88
2020-04-06 1.9 1.77 1.9 1.81 14500.0 1.81
2020-04-03 1.85 1.6 1.66 1.76 10000.0 1.76
2020-04-02 1.8 1.66 1.66 1.71 3900.0 1.71
2020-04-01 1.77 1.63 1.76 1.66 15400.0 1.66
2020-03-31 1.89 1.75 1.75 1.8 5800.0 1.8
2020-03-30 1.9 1.75 1.79 1.75 10800.0 1.75
2020-03-27 1.78 1.73 1.73 1.78 2100.0 1.78
2020-03-26 1.83 1.75 1.83 1.8 6600.0 1.8
2020-03-25 1.83 1.73 1.83 1.73 15700.0 1.73
2020-03-24 1.83 1.53 1.55 1.73 12600.0 1.73
2020-03-23 1.79 1.34 1.38 1.69 12500.0 1.69
2020-03-20 1.58 1.27 1.58 1.58 32900.0 1.58
2020-03-19 1.3 1.05 1.06 1.26 12300.0 1.26
2020-03-18 1.33 1.15 1.32 1.21 27600.0 1.21
2020-03-17 1.68 1.41 1.68 1.53 29100.0 1.53
2020-03-16 1.94 1.65 1.88 1.74 42300.0 1.74
2020-03-13 2.49 1.33 2.1 1.83 104100.0 1.83
2020-03-12 2.34 2.0 2.2 2.02 20300.0 2.02
2020-03-11 2.5 2.2 2.5 2.24 8600.0 2.24
2020-03-10 2.55 2.2 2.25 2.26 6600.0 2.26
2020-03-09 2.49 2.25 2.37 2.31 17400.0 2.31
2020-03-06 2.48 2.37 2.45 2.37 11800.0 2.37
2020-03-05 2.47 2.37 2.47 2.37 22000.0 2.37
2020-03-04 2.5 2.37 2.4 2.48 5400.0 2.48
2020-03-03 2.61 2.39 2.61 2.41 14200.0 2.41
2020-03-02 2.57 2.3 2.57 2.36 46200.0 2.36
2020-02-28 2.58 2.54 2.54 2.57 4300.0 2.57
2020-02-27 2.74 2.54 2.73 2.55 29500.0 2.55
2020-02-26 2.94 2.74 2.93 2.8 16200.0 2.8
2020-02-25 3.05 2.83 3.04 2.95 13500.0 2.95
2020-02-24 3.01 2.87 3.01 2.95 12000.0 2.95
2020-02-21 3.14 3.07 3.13 3.13 11600.0 3.13
2020-02-20 3.2 2.96 3.2 3.19 14600.0 3.19
2020-02-19 3.2 2.78 3.0 3.18 13300.0 3.18
2020-02-18 3.2 2.74 2.89 2.94 16100.0 2.94