$0.84 +0.04 (%) Cesca Therapeutics Inc - NASDAQ

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOOL historical data

Date Open High Low Close Volume
5/26/20150.800.850.800.8429,746
5/22/20150.850.850.800.8047,497
5/21/20150.850.900.780.8539,309
5/20/20150.850.900.770.8260,246
5/19/20150.820.850.820.8538,645
5/18/20150.750.850.750.84101,193
5/15/20150.820.820.750.76213,270
5/14/20150.840.860.820.8262,679
5/13/20150.880.920.840.84132,786
5/12/20150.820.870.820.866,949
5/11/20150.840.850.830.8337,955
5/8/20150.870.870.800.8558,902
5/7/20150.860.870.850.8639,283
5/6/20150.950.950.870.8738,268
5/5/20150.880.940.880.8829,134
5/4/20150.920.920.870.8831,033
5/1/20150.880.930.880.9039,512
4/30/20150.930.940.890.8924,391
4/29/20150.880.920.880.9012,979
4/28/20150.930.950.890.9031,592
4/27/20150.930.950.890.8925,282
4/24/20150.930.940.890.9166,459
4/23/20150.970.970.860.9093,789
4/22/20150.910.970.900.9147,642
4/21/20150.910.950.910.9243,183
4/20/20150.900.950.900.9256,200
4/17/20150.900.950.900.9122,008
4/16/20150.930.970.900.9178,258
4/15/20150.951.000.930.9468,778
4/14/20150.991.000.950.9936,039
4/13/20150.931.000.930.97114,787
4/10/20150.981.010.930.96156,091
4/9/20150.921.000.920.9514,249
4/8/20150.970.970.900.9121,276
4/7/20150.971.000.950.97120,324
4/6/20150.900.980.880.9487,119
4/2/20150.950.960.920.9316,892
4/1/20150.900.960.880.9251,282
3/31/20150.860.990.860.90333,348
3/30/20150.840.860.820.8524,963
3/27/20150.840.840.820.8351,428
3/26/20150.800.810.800.8118,583
3/25/20150.810.830.790.8059,454
3/24/20150.820.840.800.8022,829
3/23/20150.820.840.820.8311,522
3/20/20150.850.850.830.8328,279
3/19/20150.880.880.790.8624,504
3/18/20150.850.880.820.8797,045
3/17/20150.830.830.790.8031,874
3/16/20150.830.830.750.79138,459
3/13/20150.780.900.780.8292,174
3/12/20150.870.890.760.81165,727
3/11/20150.890.920.880.88113,695
3/10/20150.920.960.900.9018,770
3/9/20150.960.960.890.9136,669
3/6/20150.910.950.900.9344,603
3/5/20150.890.970.890.91108,013
3/4/20150.930.930.880.90107,768
3/3/20150.910.950.900.90107,268
3/2/20150.880.950.870.88227,754
2/27/20150.910.940.900.9155,684
2/26/20150.900.950.880.9195,099
2/25/20150.910.920.880.9050,127
2/24/20150.870.900.870.8849,656
2/23/20150.940.940.870.8822,872
2/20/20150.900.940.870.9461,174
2/19/20150.910.910.880.8870,192
2/18/20150.900.910.860.88109,784
2/17/20150.860.910.820.88157,841
2/13/20151.001.010.880.88748,989
2/12/20150.981.030.981.0238,378
2/11/20151.031.050.980.9979,701
2/10/20151.011.010.981.0032,338
2/9/20150.981.010.960.99111,139
2/6/20150.940.990.940.9862,830
2/5/20151.081.080.900.98261,460
2/4/20151.011.091.001.0283,843
2/3/20151.031.061.031.0349,350
2/2/20151.011.031.001.0031,165
1/30/20150.981.030.981.0039,781
1/29/20150.991.030.991.0141,072
1/28/20150.991.020.981.0033,790
1/27/20151.031.030.980.9950,933
1/26/20151.001.010.981.0176,227
1/23/20150.981.000.980.9826,737
1/22/20150.991.000.980.9835,099
1/21/20151.011.010.980.99196,662
1/20/20151.011.021.011.0117,067
1/16/20151.031.050.991.0265,567
1/15/20151.061.061.021.0319,347
1/14/20151.031.051.031.0389,949
1/13/20151.081.111.041.0599,685
1/12/20151.011.111.011.10325,990
1/9/20151.041.041.001.0121,317
1/8/20151.041.051.001.0257,965
1/7/20151.011.031.001.0064,056
1/6/20151.021.030.981.0043,730
1/5/20150.991.020.981.0261,659
1/2/20151.001.050.921.03239,262
12/31/20141.041.071.021.02194,204
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center