CADENCE PHARMACEUTICALS $6.84

down -0.05


19/6/2013 04:19 PM  |  NASDAQ : CADX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CADX historical data

Date Open High Low Close Volume
6/19/2013 6.87 6.97 6.72 6.84 2129
6/18/2013 6.98 7.06 6.86 6.89 2777
6/17/2013 6.97 7.11 6.83 6.93 2171
6/14/2013 7.19 7.24 6.84 6.97 3847
6/13/2013 7.20 7.36 7.05 7.18 10292
6/12/2013 7.49 7.51 7.19 7.21 2908
6/11/2013 7.51 7.58 7.34 7.39 3218
6/10/2013 7.44 7.63 7.35 7.60 4074
6/7/2013 7.73 7.80 7.39 7.43 4089
6/6/2013 7.62 7.74 7.37 7.71 3559
6/5/2013 8.02 8.18 7.58 7.64 6499
6/4/2013 7.70 8.26 7.68 8.09 13987
6/3/2013 6.84 7.68 6.84 7.66 11611
5/31/2013 6.64 6.78 6.61 6.65 1969
5/30/2013 6.73 6.82 6.62 6.66 3433
5/29/2013 6.95 6.95 6.71 6.71 1867
5/28/2013 7.01 7.14 6.85 6.99 2403
5/24/2013 6.94 7.00 6.81 6.91 1956
5/23/2013 6.61 7.00 6.54 6.97 2210
5/22/2013 6.99 7.15 6.58 6.70 4292
5/21/2013 6.89 7.00 6.74 6.99 2698
5/20/2013 7.17 7.18 6.65 6.87 4531
5/17/2013 7.34 7.38 7.17 7.18 3010
5/16/2013 7.12 7.53 7.12 7.28 3543
5/15/2013 7.11 7.26 7.03 7.11 3491
5/14/2013 6.81 7.16 6.73 7.10 8475
5/13/2013 6.59 6.83 6.55 6.76 1021
5/10/2013 6.60 6.75 6.47 6.62 3512
5/9/2013 6.82 6.83 6.54 6.58 2633
5/8/2013 6.93 6.97 6.71 6.81 2144
5/7/2013 6.91 6.97 6.76 6.93 2134
5/6/2013 6.88 6.98 6.77 6.90 2001
5/3/2013 7.20 7.20 6.83 6.86 4885
5/2/2013 6.77 6.90 6.61 6.75 4601
5/1/2013 7.08 7.11 6.67 6.69 5590
4/30/2013 7.08 7.15 7.04 7.08 1793
4/29/2013 6.98 7.09 6.85 7.05 1547
4/26/2013 7.06 7.11 6.77 6.95 3122
4/25/2013 7.00 7.29 7.00 7.07 3848
4/24/2013 7.24 7.45 6.95 7.00 3629
4/23/2013 7.00 7.24 6.94 7.23 3467
4/22/2013 6.99 7.01 6.79 6.93 2411
4/19/2013 6.73 6.98 6.65 6.96 2908
4/18/2013 6.91 6.93 6.56 6.78 4715
4/17/2013 6.79 6.94 6.64 6.86 3309
4/16/2013 6.64 6.99 6.60 6.82 3857
4/15/2013 7.10 7.10 6.28 6.51 7449
4/12/2013 6.96 7.19 6.91 7.17 2551
4/11/2013 6.88 7.14 6.79 7.04 4768
4/10/2013 6.73 6.95 6.68 6.85 6407
4/9/2013 6.51 6.79 6.49 6.68 2850
4/8/2013 6.85 6.89 6.42 6.48 2784
4/5/2013 6.67 7.01 6.67 6.79 2420
4/4/2013 6.71 6.86 6.66 6.82 1948
4/3/2013 6.77 6.82 6.64 6.72 2344
4/2/2013 6.71 6.88 6.68 6.74 2689
4/1/2013 6.70 6.80 6.51 6.69 5410
3/28/2013 6.85 6.85 6.53 6.69 9011
3/27/2013 6.48 6.61 6.22 6.58 3495
3/26/2013 6.12 6.56 6.07 6.56 5404
3/25/2013 5.72 6.09 5.69 6.02 3128
3/22/2013 5.80 5.88 5.57 5.71 2701
3/21/2013 5.21 5.84 5.21 5.71 5876
3/20/2013 5.23 5.28 5.12 5.27 1346
3/19/2013 5.22 5.33 5.09 5.18 1858
3/18/2013 5.20 5.28 5.09 5.18 1791
3/15/2013 5.38 5.40 5.20 5.27 3031
3/14/2013 5.40 5.43 5.32 5.37 1204
3/13/2013 5.39 5.47 5.33 5.40 1728
3/12/2013 5.32 5.44 5.32 5.37 2220
3/11/2013 5.39 5.43 5.31 5.34 988
3/8/2013 5.35 5.43 5.16 5.42 1830
3/7/2013 5.12 5.34 5.04 5.29 2871
3/6/2013 5.01 5.10 5.00 5.09 835
3/5/2013 5.02 5.14 4.95 5.01 1497
3/4/2013 4.98 5.05 4.96 5.00 1283
3/1/2013 4.84 5.06 4.78 5.00 2194
2/28/2013 4.75 4.93 4.72 4.90 1109
2/27/2013 4.75 4.81 4.70 4.74 838
2/26/2013 4.70 4.76 4.60 4.74 960
2/25/2013 4.70 4.82 4.67 4.69 1725
2/22/2013 4.72 4.72 4.45 4.70 2815
2/21/2013 4.84 4.86 4.60 4.68 1348
2/20/2013 5.00 5.04 4.85 4.85 2555
2/19/2013 5.00 5.08 4.90 5.01 3540
2/15/2013 4.92 5.02 4.85 5.00 3328
2/14/2013 4.96 5.05 4.88 4.88 1985
2/13/2013 4.69 5.01 4.68 5.00 2736
2/12/2013 4.61 4.75 4.59 4.65 2494
2/11/2013 4.64 4.69 4.56 4.58 2221
2/8/2013 4.61 4.66 4.51 4.64 1897
2/7/2013 4.79 4.82 4.54 4.58 2847
2/6/2013 4.93 4.93 4.77 4.78 1920
2/5/2013 4.77 4.97 4.77 4.93 1570
2/4/2013 4.84 4.86 4.71 4.75 2529
2/1/2013 4.76 4.88 4.73 4.88 2593
1/31/2013 4.89 4.93 4.65 4.73 5428
1/30/2013 5.27 5.27 4.87 4.89 3241
1/29/2013 5.40 5.44 5.18 5.26 3274
1/28/2013 5.40 5.48 5.32 5.42 3670
Marketplace
Trading Center