Cesca Therapeutics Inc $1.34

down -0.01


22/7/2014 03:59 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
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
4/24/20141.802.191.762.069,405,418
4/23/20141.521.631.521.6092,714
4/22/20141.491.551.461.55167,632
4/21/20141.471.531.431.46141,194
4/17/20141.401.541.401.49393,622
4/16/20141.391.431.391.42157,810
4/15/20141.501.531.331.40548,318
4/14/20141.461.541.461.52208,726
4/11/20141.551.551.421.46550,353
4/10/20141.621.671.561.58131,943
4/9/20141.651.661.561.65406,788
4/8/20141.701.701.601.63168,003
4/7/20141.771.771.641.67337,076
4/4/20141.771.791.701.78500,725
4/3/20141.841.971.721.791,081,382
4/2/20141.801.921.701.87640,379
4/1/20141.711.791.651.78321,283
3/31/20141.771.801.671.70397,383
3/28/20141.701.761.671.74176,847
3/27/20141.791.811.681.70464,184
3/26/20141.851.881.781.80442,294
3/25/20141.821.861.801.80258,072
3/24/20141.931.971.761.88363,825
3/21/20141.941.981.901.96434,388
3/20/20142.022.021.881.92236,097
3/19/20141.891.981.891.94378,593
3/18/20141.851.901.811.88317,641
3/17/20141.901.921.821.83677,561
3/14/20141.781.841.741.79543,201
3/13/20141.911.911.751.77521,975
3/12/20141.901.921.621.901,169,163
3/11/20142.032.071.901.94522,960
3/10/20142.122.121.952.07813,167
3/7/20142.142.162.102.11338,265
3/6/20142.182.232.122.14393,553
3/5/20142.252.252.152.19432,243
3/4/20142.192.282.132.19529,886
3/3/20142.202.221.952.18812,425
2/28/20142.242.302.202.22306,969
Trading Center