Coronado Biosciences Inc $1.81

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : CNDO  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDO historical data

Date Open High Low Close Volume
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
3/18/20142.182.212.002.031,429,630
3/17/20142.152.282.132.18755,237
3/14/20142.502.502.192.262,001,850
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
3/4/20142.752.822.722.76583,932
3/3/20142.802.802.512.73976,748
2/28/20142.972.972.822.841,072,680
2/27/20142.772.982.762.951,490,930
2/26/20142.762.902.732.791,284,630
2/25/20142.772.842.712.771,046,860
2/24/20142.702.812.672.75750,237
2/21/20142.712.842.672.701,094,060
2/20/20142.782.782.652.69723,833
2/19/20142.812.812.742.76462,220
2/18/20142.732.842.672.81831,533
2/14/20142.752.752.652.70391,148
2/13/20142.632.792.532.73875,492
2/12/20142.692.712.612.63418,762
2/11/20142.672.692.652.68420,272
2/10/20142.592.682.562.65488,419
2/7/20142.502.662.502.59713,028
2/6/20142.542.572.462.47498,399
2/5/20142.562.582.422.45704,096
2/4/20142.552.622.552.59410,111
2/3/20142.722.742.502.52876,275
1/31/20142.712.792.632.72947,777
1/30/20142.732.792.682.71505,902
1/29/20142.722.762.652.69579,657
1/28/20142.692.802.622.76738,743
1/27/20142.862.862.502.702,154,820
1/24/20143.013.022.762.811,539,260
1/23/20142.963.062.853.011,402,640
1/22/20143.183.312.902.922,525,060
1/21/20142.953.252.903.173,760,840
1/17/20142.743.192.702.896,553,120
1/16/20142.722.782.682.72924,580
1/15/20142.732.772.652.68967,807
1/14/20142.732.832.702.75936,133
1/13/20142.682.882.672.771,749,950
1/10/20142.822.822.652.74809,256
1/9/20142.612.842.572.771,117,360
1/8/20142.672.752.602.62964,438
1/7/20142.832.842.662.701,193,090
1/6/20142.822.872.712.831,197,480
1/3/20142.712.852.702.782,039,580
1/2/20142.642.952.522.912,736,270
12/31/20132.652.722.582.631,853,820
12/30/20132.822.902.582.612,221,980
12/27/20133.073.152.702.754,900,150
12/26/20132.453.092.453.046,615,190
12/24/20132.252.432.252.401,626,080
12/23/20132.102.212.092.211,045,130
12/20/20132.102.222.092.091,512,150
12/19/20132.042.152.032.10819,678
12/18/20132.152.162.042.081,038,740
12/17/20132.122.182.072.14760,738
12/16/20132.112.211.962.173,296,160
12/13/20132.482.702.062.1519,272,100
12/12/20131.791.811.751.781,755,260
12/11/20131.831.871.761.801,010,000
12/10/20132.002.011.721.803,730,440
12/9/20131.791.951.721.953,841,550
12/6/20131.671.781.651.722,213,760
12/5/20131.701.701.631.66430,082
12/4/20131.631.681.601.67740,255
12/3/20131.631.651.601.62485,045
12/2/20131.661.721.601.611,182,450
11/29/20131.621.651.611.64342,819
11/27/20131.721.731.571.64780,999
11/26/20131.601.741.601.652,469,630
11/25/20131.461.621.441.591,845,370
11/22/20131.491.491.421.44667,298
Trading Center