Cellular Dynamics International Inc $11.85

down -0.06


29/7/2014 04:00 PM  |  NASDAQ : ICEL  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICEL historical data

Date Open High Low Close Volume
7/29/201412.0012.2411.6011.859,219
7/28/201411.6112.3711.6111.9125,652
7/25/201411.3211.9911.2011.5526,677
7/24/201411.9512.0011.3311.4716,908
7/23/201411.9112.2211.7111.8713,347
7/22/201411.9012.0411.5011.8119,081
7/21/201411.6911.9911.4211.7214,906
7/18/201411.0211.7511.0211.7226,071
7/17/201411.8011.8011.0111.0627,916
7/16/201412.1212.4811.8011.8916,053
7/15/201412.4012.5111.8412.0020,901
7/14/201412.0512.7312.0512.4728,668
7/11/201412.0712.1711.7111.9222,213
7/10/201411.6512.3411.6512.1318,740
7/9/201412.8814.3211.9612.0129,967
7/8/201414.0914.6412.6812.9043,914
7/7/201414.7614.8113.6713.8240,662
7/3/201414.9014.9014.7014.7511,006
7/2/201414.4814.9214.4814.7413,350
7/1/201414.7014.8313.8614.6734,071
6/30/201414.7815.1714.3914.5728,310
6/27/201415.2615.3814.8615.21669,500
6/26/201415.0815.2714.7815.2526,200
6/25/201414.5315.1513.7815.1445,092
6/24/201414.1214.8114.1214.5537,901
6/23/201413.9914.3513.8114.0626,717
6/20/201413.8314.4913.3914.0150,171
6/19/201414.3014.3013.3413.7234,888
6/18/201414.6314.6314.0614.2932,798
6/17/201413.6314.7513.3614.4953,135
6/16/201412.4013.7712.4013.7087,111
6/13/201412.2912.6512.2612.3114,983
6/12/201411.9212.5311.9212.4422,799
6/11/201411.7712.2711.5311.9130,854
6/10/201412.2012.2011.7811.9015,763
6/9/201412.2012.5312.2012.3114,644
6/6/201411.7812.5311.5912.3560,288
6/5/201411.7311.7511.4211.6918,291
6/4/201411.1911.8111.0611.6347,136
6/3/201411.2811.3211.0011.1211,077
6/2/201411.3811.3811.1211.3024,320
5/30/201411.3411.4411.2411.2922,249
5/29/201411.3811.5511.2111.5437,862
5/28/201411.8011.8511.4111.4518,073
5/27/201411.5011.8611.3811.8142,742
5/23/201411.4211.5511.1611.3631,026
5/22/201411.2111.4611.2011.3935,648
5/21/201411.4811.6711.3011.3221,032
5/20/201411.7311.7311.2011.5337,012
5/19/201411.8612.0510.9111.4260,357
5/16/201411.8512.1211.6512.0428,595
5/15/201411.7412.0511.6511.7719,861
5/14/201411.4612.2211.4611.8618,515
5/13/201411.1012.3011.1011.5526,542
5/12/201412.2512.7312.2112.3339,687
5/9/201411.0012.1410.7812.1450,238
5/8/201411.6011.7310.9411.0746,582
5/7/201411.7612.0011.4411.6630,715
5/6/201411.0112.2811.0011.5343,759
5/5/201412.1212.4211.8511.8620,918
5/2/201412.1212.4411.9312.4416,747
5/1/201411.9812.2911.6612.1235,424
4/30/201411.9912.1211.5111.9522,510
4/29/201411.9512.7811.5412.0114,788
4/28/201412.7612.7611.2811.8441,670
4/25/201412.4612.6511.6112.0942,606
4/24/201413.1213.1512.4512.5611,916
4/23/201413.3813.3812.6712.9919,740
4/22/201412.2113.5012.2013.3643,667
4/21/201411.9612.5311.2112.2461,932
4/17/201411.9312.9311.9012.1371,357
4/16/201412.1512.2511.3411.9965,221
4/15/201413.0313.4511.8912.05126,338
4/14/201413.1214.0012.8113.0358,743
4/11/201413.5113.7012.7313.0243,289
4/10/201414.4814.6513.5013.5456,840
4/9/201413.7914.6213.6614.4431,364
4/8/201413.7713.7713.0913.6221,941
4/7/201413.2513.8913.0513.3539,113
4/4/201414.2414.2712.8713.32104,853
4/3/201414.6114.8513.7814.0050,407
4/2/201415.0515.1814.3514.6127,251
4/1/201414.9515.1614.6615.0532,667
3/31/201414.0015.0013.8714.9376,013
3/28/201414.4314.8613.6713.8995,501
3/27/201414.3914.7214.0314.4557,980
3/26/201415.0915.2114.4014.4445,413
3/25/201414.5315.8014.5314.9367,983
3/24/201415.1715.8214.1214.3676,607
3/21/201416.3716.4914.9715.10132,901
3/20/201417.4317.5616.2016.3742,401
3/19/201417.6017.6016.8117.4443,458
3/18/201417.3317.9017.0517.5968,929
3/17/201416.9617.5816.8517.16166,271
3/14/201416.1617.0716.1616.8057,950
3/13/201416.8817.3016.0116.1564,771
3/12/201415.3016.8515.3016.7387,104
3/11/201416.0017.0815.1415.35201,546
3/10/201415.7916.1815.0216.0458,246
3/7/201415.6415.9815.0015.7942,013
Trading Center