Cesca Therapeutics Inc $1.31

up +0.01


16/9/2014 04:00 PM  |  NASDAQ : KOOL  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOOL historical data

Date Open High Low Close Volume
9/16/20141.311.351.301.3149,019
9/15/20141.331.361.301.3028,623
9/12/20141.351.361.301.33100,056
9/11/20141.331.371.301.3192,819
9/10/20141.371.381.331.3570,701
9/9/20141.361.391.331.3797,524
9/8/20141.341.401.331.3732,959
9/5/20141.361.391.331.3439,627
9/4/20141.411.411.351.3692,287
9/3/20141.401.401.381.3943,797
9/2/20141.381.411.381.3965,332
8/29/20141.321.411.321.37125,242
8/28/20141.341.361.301.3361,894
8/27/20141.301.351.281.34261,342
8/26/20141.301.311.271.2881,714
8/25/20141.301.331.281.2995,011
8/22/20141.311.321.281.3057,674
8/21/20141.311.341.301.3231,999
8/20/20141.301.341.301.3052,401
8/19/20141.311.331.301.3149,426
8/18/20141.331.361.301.3199,326
8/15/20141.311.351.311.3440,386
8/14/20141.341.341.301.3286,988
8/13/20141.341.351.321.3373,834
8/12/20141.361.361.311.32172,859
8/11/20141.381.411.351.3882,782
8/8/20141.361.401.351.38119,255
8/7/20141.381.381.351.3537,226
8/6/20141.381.411.371.3830,745
8/5/20141.421.421.361.38182,891
8/4/20141.391.391.321.3593,799
8/1/20141.381.381.361.3752,084
7/31/20141.421.431.361.3891,731
7/30/20141.391.431.391.42160,265
7/29/20141.391.411.381.39114,397
7/28/20141.401.411.371.4075,412
7/25/20141.411.421.381.41124,788
7/24/20141.381.461.381.42291,037
7/23/20141.331.421.331.40261,042
7/22/20141.371.371.331.3475,963
7/21/20141.381.381.321.35151,700
7/18/20141.361.381.361.3870,590
7/17/20141.371.371.351.35104,021
7/16/20141.381.381.351.3575,655
7/15/20141.361.381.361.3745,751
7/14/20141.371.381.361.3896,164
7/11/20141.321.371.321.34136,457
7/10/20141.331.351.301.32163,723
7/9/20141.371.391.321.35107,419
7/8/20141.391.391.311.35190,840
7/7/20141.351.391.331.36287,155
7/3/20141.381.411.351.38155,824
7/2/20141.381.421.351.37127,192
7/1/20141.381.431.351.38266,098
6/30/20141.401.431.391.39174,977
6/27/20141.441.451.371.39423,276
6/26/20141.491.501.331.40625,278
6/25/20141.421.461.421.44411,255
6/24/20141.431.461.421.43236,931
6/23/20141.401.461.401.42214,359
6/20/20141.451.461.421.45422,696
6/19/20141.451.471.411.43158,168
6/18/20141.461.481.451.45132,961
6/17/20141.471.481.451.48164,261
6/16/20141.461.481.451.45259,662
6/13/20141.501.501.431.461,251,480
6/12/20141.831.851.701.77131,591
6/11/20141.881.911.821.8592,230
6/10/20141.932.041.791.87380,754
6/9/20141.781.941.771.86251,952
6/6/20141.711.821.711.78148,058
6/5/20141.691.741.691.7197,265
6/4/20141.761.781.691.7048,819
6/3/20141.731.821.711.7674,632
6/2/20141.691.741.691.7199,669
5/30/20141.781.781.691.71114,562
5/29/20141.751.801.701.77300,040
5/28/20141.671.791.661.73241,846
5/27/20141.571.681.571.65163,153
5/23/20141.501.621.491.60241,282
5/22/20141.501.541.481.5090,441
5/21/20141.531.551.481.53118,766
5/20/20141.561.601.501.56125,203
5/19/20141.561.631.561.59118,284
5/16/20141.511.601.491.58142,411
5/15/20141.601.631.451.49340,013
5/14/20141.611.621.541.59168,400
5/13/20141.531.651.531.58247,937
5/12/20141.471.571.471.53130,208
5/9/20141.471.481.431.46197,341
5/8/20141.501.531.441.48221,377
5/7/20141.511.551.471.52269,550
5/6/20141.611.661.501.53371,696
5/5/20141.641.651.601.63187,205
5/2/20141.711.751.631.65170,988
5/1/20141.701.761.601.72441,198
4/30/20141.681.711.601.64466,948
4/29/20141.811.851.631.70577,817
4/28/20141.891.911.711.76661,035
4/25/20142.042.071.881.911,665,033
Trading Center