$4.34 -0.10 (%) Coronado Biosciences Inc - NASDAQ

Apr. 17, 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
4/17/20154.364.444.154.34601,885
4/16/20154.174.544.144.441,000,798
4/15/20154.074.184.004.15309,612
4/14/20154.164.214.004.03318,382
4/13/20154.154.314.114.14288,173
4/10/20154.114.344.074.12623,406
4/9/20154.064.183.924.09391,157
4/8/20153.854.253.804.041,368,615
4/7/20153.874.043.753.83508,831
4/6/20153.903.973.753.87334,580
4/2/20154.084.203.863.88968,228
4/1/20153.754.083.723.921,037,501
3/31/20153.754.403.753.854,048,604
3/30/20153.613.723.223.54887,170
3/27/20153.813.983.533.58584,942
3/26/20153.814.083.723.80618,868
3/25/20154.314.363.773.841,241,060
3/24/20153.914.613.734.281,858,358
3/23/20153.753.953.513.941,331,542
3/20/20154.304.353.853.903,216,235
3/19/20153.755.353.624.2124,491,458
3/18/20153.333.453.223.22750,947
3/17/20152.883.272.813.27571,018
3/16/20153.053.052.872.90138,694
3/13/20152.983.102.882.97223,124
3/12/20153.083.142.983.04180,296
3/11/20153.163.253.043.10287,027
3/10/20153.303.303.103.14172,326
3/9/20153.343.383.153.31219,169
3/6/20153.443.443.183.28451,906
3/5/20153.133.492.993.37957,392
3/4/20153.273.733.133.235,179,236
3/3/20152.602.862.572.79408,263
3/2/20152.612.642.542.60155,239
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
  • Showing 1-100 of 856 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center