Coronado Biosciences Inc $1.63

down -0.03


25/7/2014 04:00 PM  |  NASDAQ : CNDO  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDO historical data

Date Open High Low Close Volume
7/25/20141.651.681.621.6368,130
7/24/20141.681.701.651.6694,345
7/23/20141.661.711.661.68133,775
7/22/20141.721.721.611.64193,939
7/21/20141.681.731.651.70116,260
7/18/20141.691.721.671.70108,513
7/17/20141.641.711.621.67220,562
7/16/20141.631.711.631.6593,309
7/15/20141.661.691.611.61232,736
7/14/20141.691.721.661.68160,111
7/11/20141.661.711.611.65162,850
7/10/20141.621.671.581.66168,325
7/9/20141.611.691.571.66259,748
7/8/20141.691.691.581.62623,888
7/7/20141.771.801.681.68231,579
7/3/20141.711.801.701.77464,617
7/2/20141.681.741.681.73276,144
7/1/20141.701.761.671.68365,934
6/30/20141.681.751.681.72316,725
6/27/20141.721.751.651.675,048,718
6/26/20141.781.801.721.72228,888
6/25/20141.701.781.701.78232,162
6/24/20141.761.831.681.71338,194
6/23/20141.781.821.711.76174,659
6/20/20141.761.801.711.77338,458
6/19/20141.781.791.731.75149,698
6/18/20141.791.811.731.76183,493
6/17/20141.751.851.751.78272,325
6/16/20141.731.811.721.79232,860
6/13/20141.741.771.721.7374,434
6/12/20141.711.811.701.73185,414
6/11/20141.741.841.711.72178,401
6/10/20141.771.791.711.76162,881
6/9/20141.711.791.681.78217,948
6/6/20141.711.711.671.7185,750
6/5/20141.651.701.631.70131,114
6/4/20141.651.701.641.66170,734
6/3/20141.711.731.661.68196,925
6/2/20141.801.801.701.71126,138
5/30/20141.831.851.751.80170,498
5/29/20141.821.891.801.82302,067
5/28/20141.781.871.711.81348,133
5/27/20141.791.801.721.7998,224
5/23/20141.801.801.661.7882,669
5/22/20141.641.791.631.79282,215
5/21/20141.681.741.631.64170,522
5/20/20141.721.721.651.68159,931
5/19/20141.741.771.671.7397,090
5/16/20141.731.771.671.77116,872
5/15/20141.691.821.621.74286,973
5/14/20141.801.841.681.70346,850
5/13/20141.621.771.601.77495,538
5/12/20141.551.621.541.60305,622
5/9/20141.531.561.531.55216,710
5/8/20141.601.621.531.56190,319
5/7/20141.621.651.551.60314,376
5/6/20141.661.681.621.62209,200
5/5/20141.671.721.651.67177,997
5/2/20141.751.751.611.67570,891
5/1/20141.751.791.711.74212,336
4/30/20141.771.791.711.74356,842
4/29/20141.751.801.731.77246,243
4/28/20141.791.821.701.76364,687
4/25/20141.791.801.751.77188,241
4/24/20141.861.861.751.81148,176
4/23/20141.931.931.821.83146,820
4/22/20141.741.961.741.92592,370
4/21/20141.811.831.781.82209,860
4/17/20141.831.891.761.81306,688
4/16/20141.801.851.701.84221,582
4/15/20141.791.821.611.76475,044
4/14/20141.861.861.731.78338,926
4/11/20141.761.901.741.76288,358
4/10/20141.901.931.751.78324,104
4/9/20141.811.931.751.91378,715
4/8/20141.751.811.701.80767,036
4/7/20141.861.861.751.77520,395
4/4/20142.072.071.861.87687,993
4/3/20142.032.101.972.00348,059
4/2/20142.022.051.982.02427,362
4/1/20141.992.051.961.99241,912
3/31/20141.972.051.971.98666,410
3/28/20141.942.001.941.97310,877
3/27/20142.002.031.931.95485,953
3/26/20142.112.111.971.99792,935
3/25/20142.142.172.092.10410,848
3/24/20142.222.222.062.12434,270
3/21/20142.172.282.152.16624,811
3/20/20142.132.222.132.19545,876
3/19/20142.022.192.022.12838,187
3/18/20142.182.212.002.031,429,626
3/17/20142.152.282.132.18755,237
3/14/20142.502.502.192.262,001,851
3/13/20142.612.642.502.53733,494
3/12/20142.512.612.512.58243,286
3/11/20142.622.702.552.58548,902
3/10/20142.612.632.572.62537,723
3/7/20142.672.712.612.63387,877
3/6/20142.742.752.672.67655,608
3/5/20142.752.812.732.74407,006
Trading Center