$3.91 -0.07 (%) Cesca Therapeutics Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOOL historical data

Date Open High Low Close Volume
8/26/20163.984.353.803.91135,017
8/25/20163.714.163.653.98209,498
8/24/20164.214.553.903.97388,565
8/23/20164.664.674.204.25330,820
8/22/20164.184.924.174.702,025,185
8/19/20163.974.233.734.16268,019
8/18/20163.853.953.693.88138,744
8/17/20163.803.993.773.89115,206
8/16/20164.094.273.883.90251,377
8/15/20163.964.403.904.20695,163
8/12/20163.754.163.693.96411,038
8/11/20163.803.823.683.7997,991
8/10/20164.014.013.763.83235,941
8/9/20164.254.293.914.05236,764
8/8/20164.314.504.154.28293,013
8/5/20164.454.464.144.24399,227
8/4/20164.855.074.404.481,337,441
8/3/20166.667.395.265.427,082,105
8/2/20164.904.904.354.45347,059
8/1/20164.854.854.354.47622,570
7/29/20164.034.294.004.18311,586
7/28/20164.354.564.064.07545,417
7/27/20165.585.594.204.401,243,921
7/26/20163.506.843.504.9713,247,551
7/25/20163.083.483.043.45192,270
7/22/20163.163.162.983.1415,503
7/21/20163.133.143.053.0812,949
7/20/20163.133.183.033.1430,657
7/19/20163.223.222.983.1538,279
7/18/20163.013.132.983.1229,398
7/15/20163.003.022.973.0213,103
7/14/20162.983.042.973.0128,093
7/13/20163.023.042.993.0317,014
7/12/20162.963.032.892.9647,139
7/11/20162.913.002.912.9117,523
7/8/20162.903.032.812.9666,155
7/7/20162.752.892.752.8618,244
7/6/20162.892.912.702.7543,107
7/5/20162.822.902.802.8936,405
7/1/20162.902.922.792.8619,687
6/30/20162.973.002.782.9382,072
6/29/20163.153.152.862.9355,148
6/28/20162.753.252.753.08371,630
6/27/20162.813.092.752.8198,496
6/24/20162.903.072.772.8563,996
6/23/20162.953.342.822.98182,134
6/22/20162.902.942.702.8443,848
6/21/20162.873.022.782.9289,876
6/20/20162.832.912.722.8948,950
6/17/20163.013.112.802.8093,616
6/16/20163.013.062.813.0574,304
6/15/20163.063.222.923.0265,036
6/14/20163.083.153.013.0948,276
6/13/20163.463.523.003.10204,037
6/10/20163.493.883.353.501,074,291
6/9/20163.023.782.893.671,817,466
6/8/20162.863.082.813.0449,254
6/7/20162.913.002.802.8833,554
6/6/20162.963.032.802.9396,288
6/3/20162.983.082.912.9636,507
6/2/20163.073.122.893.00101,082
6/1/20162.823.792.813.09902,240
5/31/20163.303.302.842.84271,040
5/27/20163.273.333.083.3373,328
5/26/20163.613.613.043.34195,295
5/25/20163.273.703.003.581,013,164
5/24/20162.863.322.613.30899,254
5/23/20163.113.202.502.89608,415
5/20/20163.353.493.003.141,331,895
5/19/20162.194.302.193.617,632,599
5/18/20161.992.051.922.0127,033
5/17/20161.941.951.891.9217,826
5/16/20161.942.061.851.9164,013
5/13/20162.192.222.002.1327,792
5/12/20162.342.402.212.2157,024
5/11/20162.402.442.232.3076,898
5/10/20162.252.362.252.266,207
5/9/20162.372.482.252.254,652
5/6/20162.362.362.322.32787
5/5/20162.332.332.242.307,375
5/4/20162.492.492.292.2913,301
5/3/20162.652.682.472.498,858
5/2/20162.872.872.702.715,169
4/29/20162.752.872.752.8514,910
4/28/20162.922.982.762.868,478
4/27/20163.003.002.832.946,056
4/26/20163.033.052.782.9828,869
4/25/20163.093.143.093.103,843
4/22/20163.283.282.923.0813,948
4/21/20163.313.393.253.2813,471
4/20/20163.393.393.313.313,148
4/19/20163.323.493.323.454,739
4/18/20163.373.393.303.326,815
4/15/20163.393.423.313.395,427
4/14/20163.403.713.383.4522,824
4/13/20163.503.503.233.418,200
4/12/20163.683.683.253.3419,397
4/11/20163.553.573.403.4043,175
4/8/20163.753.903.553.6216,702
4/7/20163.853.853.373.7547,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center