$2.04 +0.16 (%) Coronado Biosciences Inc - NASDAQ

Nov. 24, 2014 | 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
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
10/3/20141.871.891.811.8265,195
10/2/20141.871.961.801.87166,598
10/1/20142.102.101.891.90182,017
9/30/20142.232.232.042.10655,641
9/29/20141.822.101.802.04546,003
9/26/20141.841.921.821.82124,076
9/25/20141.891.931.811.82100,638
9/24/20141.871.931.851.8792,322
9/23/20141.811.991.811.94260,848
9/22/20141.941.991.801.80134,616
9/19/20141.891.981.791.95407,683
9/18/20141.851.901.801.86233,591
9/17/20141.741.981.701.85159,237
9/16/20141.811.861.671.75403,843
9/15/20141.911.911.821.8379,285
9/12/20141.841.961.811.88359,799
9/11/20141.771.881.761.82134,617
9/10/20141.771.801.771.7770,043
9/9/20141.781.821.781.78115,178
9/8/20141.831.881.781.78116,299
9/5/20141.831.901.791.85125,125
9/4/20142.052.091.851.87410,496
9/3/20142.152.172.002.05229,661
9/2/20142.122.202.102.15141,759
8/29/20142.152.192.092.10115,684
8/28/20142.082.222.082.16280,407
8/27/20142.152.202.082.11304,823
8/26/20142.102.252.082.13502,636
8/25/20142.002.131.972.10469,927
8/22/20141.871.981.851.97301,081
8/21/20141.891.931.821.88158,731
8/20/20141.831.911.801.88257,968
8/19/20141.801.901.771.86155,619
8/18/20141.751.901.731.82305,471
8/15/20141.791.811.731.75224,243
8/14/20141.681.891.681.79341,889
8/13/20141.571.711.571.67169,141
8/12/20141.501.611.501.57413,325
8/11/20141.501.551.491.50205,618
8/8/20141.491.501.451.48267,776
8/7/20141.501.531.461.49285,669
8/6/20141.491.551.481.50217,768
8/5/20141.491.621.481.51135,679
8/4/20141.551.581.481.52141,950
8/1/20141.571.591.501.53129,321
7/31/20141.571.611.481.56241,716
7/30/20141.561.611.551.61201,247
7/29/20141.621.671.511.56364,109
7/28/20141.621.651.601.62198,753
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
  • Showing 1-100 of 757 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center