$2.57 -0.23 (%) Coronado Biosciences Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNDO historical data

Date Open High Low Close Volume
2/27/20152.782.792.572.57179,430
2/26/20152.722.872.662.80309,365
2/25/20152.442.882.442.681,243,784
2/24/20152.592.622.422.42182,653
2/23/20152.442.592.372.55227,031
2/20/20152.362.482.362.41217,944
2/19/20152.332.452.302.4175,329
2/18/20152.422.422.232.33215,585
2/17/20152.342.452.252.42231,578
2/13/20152.212.372.202.28134,201
2/12/20152.342.442.222.25131,421
2/11/20152.162.372.112.32168,935
2/10/20152.112.262.112.1984,411
2/9/20152.272.302.082.09165,000
2/6/20152.372.382.252.31308,569
2/5/20152.422.432.382.3947,970
2/4/20152.422.422.362.4073,970
2/3/20152.472.532.402.4482,266
2/2/20152.462.532.392.48165,391
1/30/20152.352.552.282.50321,085
1/29/20152.402.402.352.35320,483
1/28/20152.442.452.372.4186,736
1/27/20152.462.512.372.4688,277
1/26/20152.352.512.352.48140,533
1/23/20152.382.442.372.3731,150
1/22/20152.472.482.352.4075,730
1/21/20152.542.592.422.4563,757
1/20/20152.652.662.472.57266,851
1/16/20152.422.672.372.60604,964
1/15/20152.452.472.352.42136,606
1/14/20152.302.452.302.45201,176
1/13/20152.382.422.302.3371,331
1/12/20152.322.392.252.3599,623
1/9/20152.402.422.322.3395,387
1/8/20152.412.442.372.4152,667
1/7/20152.432.462.302.4285,614
1/6/20152.472.482.302.45138,515
1/5/20152.272.492.272.48397,449
1/2/20152.472.472.342.40148,479
12/31/20142.282.492.152.442,095,280
12/30/20142.432.492.302.30409,776
12/29/20142.252.382.172.38278,695
12/26/20142.132.232.122.22215,376
12/24/20142.082.142.042.1388,178
12/23/20142.112.111.962.08140,402
12/22/20142.202.202.112.15116,894
12/19/20142.182.202.092.20175,580
12/18/20142.002.161.982.15289,528
12/17/20142.072.151.982.02143,748
12/16/20142.022.161.972.05204,191
12/15/20142.142.271.882.00484,923
12/12/20142.292.332.162.18217,026
12/11/20142.362.402.292.29158,415
12/10/20142.522.542.382.40150,120
12/9/20142.462.552.382.53288,925
12/8/20142.412.582.362.46334,466
12/5/20142.292.472.292.44339,048
12/4/20142.302.492.302.32546,263
12/3/20142.232.362.182.34376,208
12/2/20142.112.322.062.18260,658
12/1/20142.362.361.952.12515,936
11/28/20142.272.412.242.33440,053
11/26/20142.102.562.012.411,414,113
11/25/20142.012.101.962.05316,487
11/24/20141.902.201.832.04515,892
11/21/20141.891.901.841.88134,041
11/20/20141.851.901.831.87148,932
11/19/20141.851.891.831.85122,754
11/18/20141.771.901.771.85196,632
11/17/20141.791.871.721.7387,692
11/14/20141.681.851.661.82105,525
11/13/20141.791.871.701.70241,666
11/12/20141.711.831.691.81137,215
11/11/20141.651.771.581.69193,474
11/10/20141.711.741.501.52258,667
11/7/20141.581.741.581.7477,077
11/6/20141.581.751.561.6186,625
11/5/20141.641.801.531.6880,049
11/4/20141.681.681.551.57137,287
11/3/20141.511.651.501.61293,123
10/31/20141.751.801.711.7439,961
10/30/20141.791.811.701.70119,019
10/29/20141.801.861.771.8057,748
10/28/20141.831.891.771.77104,240
10/27/20141.801.841.751.8141,278
10/24/20141.821.851.781.7920,423
10/23/20141.831.941.791.79101,719
10/22/20141.831.891.741.8339,749
10/21/20141.861.881.781.8139,731
10/20/20141.821.851.781.8323,860
10/17/20141.781.891.781.8545,206
10/16/20141.801.841.721.7843,890
10/15/20141.711.841.711.8445,763
10/14/20141.771.801.711.7572,406
10/13/20141.841.861.711.7492,176
10/10/20141.801.871.781.8472,836
10/9/20141.761.821.711.8279,468
10/8/20141.851.951.711.78331,152
10/7/20141.871.911.801.8272,437
10/6/20141.861.881.841.8480,308
  • Showing 1-100 of 822 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center