Cesca Therapeutics Inc $1.49

up +0.08


17/4/2014 08:10 PM  |  NASDAQ : KOOL  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOOL historical data

Date Open High Low Close Volume
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
4/3/20141.841.971.721.791,081,380
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
3/12/20141.901.921.621.901,169,160
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
2/27/20142.192.312.182.27427,219
2/26/20142.202.292.172.20568,079
2/25/20142.402.402.162.211,011,540
2/24/20142.382.472.362.37454,171
2/21/20142.552.612.302.401,160,020
2/20/20142.532.532.532.530
2/19/20142.192.332.182.27834,513
2/18/20142.202.252.132.17453,520
2/14/20142.252.352.162.17838,008
2/13/20142.262.342.152.301,010,530
2/12/20142.352.352.152.16715,402
2/11/20142.422.582.292.301,194,050
2/10/20142.192.512.132.462,168,240
2/7/20142.112.282.092.20925,398
2/6/20142.172.182.082.10373,531
2/5/20142.102.302.102.17749,122
2/4/20142.252.432.082.161,258,000
2/3/20142.332.652.262.302,543,690
1/31/20142.022.502.012.202,747,700
1/30/20142.202.302.072.081,082,910
1/29/20142.142.202.082.15975,557
1/28/20142.362.402.102.222,399,380
1/27/20142.472.802.312.454,405,710
1/24/20142.803.142.622.825,011,960
1/23/20142.542.902.352.755,516,310
1/22/20142.853.242.602.6332,880,700
1/21/20141.382.301.382.3015,126,400
1/17/20141.071.111.071.0999,740
1/16/20141.151.151.041.08221,282
1/15/20141.151.191.111.1265,388
1/14/20141.201.221.141.14167,791
1/13/20141.291.311.201.22302,708
1/10/20141.301.321.251.28342,074
1/9/20141.141.301.141.29638,636
1/8/20141.121.221.091.13488,179
1/7/20141.061.071.021.05104,781
1/6/20141.071.071.041.0686,127
1/3/20141.041.091.021.05212,995
1/2/20141.021.131.011.06150,066
12/31/20131.021.040.981.02107,838
12/30/20131.031.040.981.02108,362
12/27/20131.041.040.981.00114,964
12/26/20131.041.070.991.01305,681
12/24/20130.901.100.801.00538,371
12/23/20130.720.920.720.76125,202
12/20/20130.720.810.720.7278,090
12/19/20130.730.740.720.7448,783
12/18/20130.740.750.720.74113,147
12/17/20130.740.750.730.7419,405
12/16/20130.730.770.730.7524,056
12/13/20130.740.810.730.747,383
12/12/20130.760.760.740.7532,438
12/11/20130.750.770.750.768,882
12/10/20130.740.820.730.7561,372
12/9/20130.740.760.740.7410,707
12/6/20130.730.750.730.7518,900
12/5/20130.780.800.730.7533,195
12/4/20130.770.770.720.7646,900
12/3/20130.810.830.730.7444,030
12/2/20130.770.830.770.8221,278
11/29/20130.750.780.720.7427,409
11/27/20130.720.720.710.7228,138
11/26/20130.730.730.720.7227,912
11/25/20130.720.730.710.7325,368
11/22/20130.760.780.720.7314,529
Trading Center