Cubist Pharmaceuticals Inc $66.51

up +0.13


24/4/2014 05:20 PM  |  NASDAQ : CBST  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBST historical data

Date Open High Low Close Volume
4/23/201467.2969.4565.9166.382,056,570
4/22/201466.0068.4265.9968.20949,110
4/21/201465.8565.9663.5365.14714,394
4/17/201463.7265.3263.0463.95788,764
4/16/201463.9764.6263.0063.93680,437
4/15/201461.7463.5959.1363.191,436,990
4/14/201463.7964.7360.3861.661,483,760
4/11/201466.7567.6963.0163.191,497,810
4/10/201469.7569.9966.4467.37844,805
4/9/201468.2170.2967.8969.89705,834
4/8/201466.3269.0365.2067.88891,412
4/7/201468.4070.0065.7666.231,506,180
4/4/201471.1071.8366.8568.44956,297
4/3/201473.9074.8670.0270.351,133,830
4/2/201476.1976.2073.3474.03817,082
4/1/201473.7875.9873.1574.27902,948
3/31/201470.3073.8770.0473.15961,680
3/28/201472.5573.1269.9570.10544,348
3/27/201472.5173.3771.3872.22704,929
3/26/201474.2475.8872.4872.56732,046
3/25/201474.3975.2372.8973.93620,295
3/24/201475.6976.0671.1373.511,286,440
3/21/201478.2478.4074.3575.591,157,150
3/20/201478.5978.9877.5078.06319,126
3/19/201478.6279.5577.3778.88619,323
3/18/201476.3878.6976.3878.52437,024
3/17/201475.9177.6775.8276.16333,706
3/14/201476.5177.5875.3575.73335,085
3/13/201478.7679.1976.0876.82535,245
3/12/201476.4678.6675.9478.22567,104
3/11/201476.7377.5275.9676.58682,565
3/10/201476.8577.5976.1576.73791,335
3/7/201477.8878.4073.7976.771,110,000
3/6/201479.9980.5377.3277.43671,242
3/5/201479.9680.5978.8779.50572,754
3/4/201479.8681.1879.5180.24660,967
3/3/201478.8379.6278.0079.13928,315
2/28/201481.4182.1278.2679.52976,876
2/27/201479.1681.4579.0481.23975,166
2/26/201479.7579.8778.4479.681,191,570
2/25/201479.5179.7978.7479.43423,867
2/24/201478.5079.9178.2879.29692,977
2/21/201478.1879.1677.6578.191,107,280
2/20/201475.9477.9075.5477.79952,758
2/19/201475.1676.4274.9375.62763,785
2/18/201473.6776.1573.2475.441,232,060
2/14/201475.0975.6473.3273.55452,318
2/13/201474.5075.3073.9075.13825,341
2/12/201474.1475.3874.0974.991,010,510
2/11/201473.9874.3773.3074.291,073,510
2/10/201472.8273.9772.2273.78755,644
2/7/201470.4072.9670.4072.821,276,470
2/6/201470.1571.8169.8370.32798,157
2/5/201470.5571.2468.7070.08873,812
2/4/201471.6871.6870.5170.771,437,090
2/3/201472.8373.5469.7970.421,718,930
1/31/201473.9074.9672.9473.091,174,870
1/30/201472.3474.8872.2374.781,351,670
1/29/201471.9472.8371.0072.30955,089
1/28/201471.8473.9971.3372.731,233,860
1/27/201474.4174.4771.0771.631,193,810
1/24/201472.2576.7572.0174.471,524,460
1/23/201474.9075.7373.6575.381,341,860
1/22/201475.2475.2774.1774.95591,498
1/21/201474.3775.0173.6074.99711,953
1/17/201474.7775.0174.1774.56472,843
1/16/201474.9575.3773.6674.66558,376
1/15/201474.9075.4974.1074.911,098,200
1/14/201473.4174.8073.1674.771,733,210
1/13/201470.7774.4470.7373.212,354,250
1/10/201469.0970.0668.1470.011,403,480
1/9/201469.2970.0068.3369.98668,029
1/8/201467.8169.0567.1968.97579,441
1/7/201467.7768.5067.0067.91593,728
1/6/201468.0668.0665.7867.20740,236
1/3/201468.0868.4667.0067.75389,690
1/2/201468.6568.6567.3468.08532,317
12/31/201368.4568.9467.7868.87480,778
12/30/201367.5668.4567.2968.25575,893
12/27/201366.8667.7866.6467.36502,982
12/26/201367.2567.6366.3166.94523,359
12/24/201366.8767.2766.1067.20358,311
12/23/201366.9667.5366.3466.63613,453
12/20/201365.5067.2364.9266.971,919,480
12/19/201365.2865.5264.7765.43638,335
12/18/201365.4766.0163.6365.641,182,660
12/17/201366.5767.9464.1065.161,823,580
12/16/201368.9669.4465.3666.514,544,520
12/13/201363.2563.2561.6162.781,259,100
12/12/201361.7963.9661.7562.90886,933
12/11/201363.6163.9561.4061.63920,379
12/10/201364.4765.0063.6263.72628,892
12/9/201365.3265.3763.3364.50742,710
12/6/201364.9565.5864.0465.14751,083
12/5/201365.3065.9063.7764.58689,675
12/4/201365.8366.0264.8565.601,115,670
12/3/201367.3767.4564.9465.991,347,040
12/2/201368.2968.4166.9467.711,074,990
11/29/201368.6969.3067.9968.51379,057
11/27/201368.7768.9367.1468.18629,561
Trading Center