$0.22 0.00 (%) Cesca Therapeutics Inc - NASDAQ

Feb. 5, 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
2/5/20160.230.250.200.2288,625
2/4/20160.240.250.220.22113,491
2/3/20160.230.270.220.23356,329
2/2/20160.230.240.210.2188,681
2/1/20160.250.250.190.24232,899
1/29/20160.270.290.220.26291,363
1/28/20160.320.320.230.29994,310
1/27/20160.140.330.140.313,216,374
1/26/20160.110.140.110.1359,326
1/25/20160.120.140.120.1365,667
1/22/20160.110.150.110.14118,602
1/21/20160.110.150.110.11175,081
1/20/20160.150.150.080.11491,482
1/19/20160.140.150.110.14378,913
1/15/20160.110.140.110.13153,436
1/14/20160.160.160.120.12208,208
1/13/20160.150.150.130.1497,051
1/12/20160.150.150.140.1576,996
1/11/20160.150.170.140.15173,929
1/8/20160.160.170.150.15179,513
1/7/20160.170.180.150.16356,858
1/6/20160.170.190.170.17147,920
1/5/20160.190.190.170.18273,109
1/4/20160.190.190.180.1946,192
12/31/20150.200.210.180.18605,489
12/30/20150.200.220.200.20716,376
12/29/20150.200.220.200.20173,319
12/28/20150.200.250.200.21188,071
12/24/20150.200.210.200.20323,566
12/23/20150.220.220.200.20293,893
12/22/20150.210.220.200.22187,884
12/21/20150.240.250.210.22483,287
12/18/20150.240.250.230.23235,496
12/17/20150.280.280.220.24573,969
12/16/20150.330.330.280.28383,842
12/15/20150.330.350.300.32212,963
12/14/20150.350.370.330.33149,835
12/11/20150.390.390.330.37145,104
12/10/20150.390.390.360.3876,774
12/9/20150.390.400.360.39167,471
12/8/20150.390.400.360.3991,457
12/7/20150.400.400.360.39126,441
12/4/20150.420.420.370.40103,238
12/3/20150.400.420.400.42326,160
12/2/20150.400.460.380.41858,860
12/1/20150.350.380.340.36106,169
11/30/20150.370.390.370.3880,450
11/27/20150.380.390.370.3720,858
11/25/20150.370.390.370.37115,729
11/24/20150.370.380.360.38113,121
11/23/20150.330.360.330.36204,091
11/20/20150.330.360.320.35151,037
11/19/20150.280.330.280.33591,831
11/18/20150.300.300.260.29428,382
11/17/20150.500.500.290.30969,068
11/16/20150.550.600.530.59100,631
11/13/20150.540.550.480.53184,455
11/12/20150.480.570.480.53202,510
11/11/20150.600.600.550.57106,261
11/10/20150.600.600.590.6025,816
11/9/20150.610.620.590.60342,197
11/6/20150.590.600.590.60172,983
11/5/20150.590.600.570.5714,345
11/4/20150.600.600.570.5946,669
11/3/20150.600.600.570.5946,100
11/2/20150.600.600.570.6079,255
10/30/20150.600.600.550.5731,453
10/29/20150.600.600.570.5957,294
10/28/20150.590.610.590.6044,258
10/27/20150.580.610.570.5720,752
10/26/20150.560.600.560.5646,849
10/23/20150.580.600.570.6057,160
10/22/20150.570.600.570.6019,737
10/21/20150.600.600.570.5836,470
10/20/20150.600.600.530.59130,423
10/19/20150.620.620.570.60237,191
10/16/20150.640.640.580.5877,329
10/15/20150.620.640.600.6123,351
10/14/20150.610.640.610.619,832
10/13/20150.630.640.610.6150,426
10/12/20150.630.640.610.6260,645
10/9/20150.600.640.580.6021,942
10/8/20150.590.610.590.6144,864
10/7/20150.580.580.570.5741,625
10/6/20150.560.580.560.5810,173
10/5/20150.550.590.550.5661,278
10/2/20150.550.590.550.5725,916
10/1/20150.550.590.550.5633,470
9/30/20150.590.600.530.5367,795
9/29/20150.590.620.580.5836,711
9/28/20150.650.650.600.60135,013
9/25/20150.670.670.640.6425,436
9/24/20150.670.670.640.6431,566
9/23/20150.670.670.650.6587,012
9/22/20150.650.690.650.6668,355
9/21/20150.690.690.640.65104,469
9/18/20150.670.670.630.67148,921
9/17/20150.690.690.620.65200,941
9/16/20150.610.720.600.64280,581
9/15/20150.630.650.630.6423,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center