$2.25 -0.04 (%) Cesca Therapeutics Inc - NASDAQ

May. 5, 2016 | 10:31 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOOL historical data

Date Open High Low Close Volume
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
4/6/20163.823.993.823.953,804
4/5/20163.954.003.773.776,402
4/4/20163.994.003.893.9310,661
4/1/20163.884.213.884.0134,137
3/31/20163.903.913.713.8820,863
3/30/20163.723.933.693.7248,943
3/29/20163.883.913.513.7418,482
3/28/20163.673.923.553.6749,718
3/24/20163.943.973.743.7420,780
3/23/20163.473.993.453.78124,226
3/22/20163.803.943.753.8014,180
3/21/20163.984.123.803.8320,077
3/18/20164.164.313.954.02137,350
3/17/20164.184.304.124.1313,907
3/16/20164.314.314.204.2915,280
3/15/20164.304.464.254.2933,283
3/14/20164.204.404.204.2711,737
3/11/20164.364.374.204.2120,058
3/10/20164.254.404.214.2244,847
3/9/20164.224.444.154.2068,663
3/8/20164.434.484.154.1621,806
3/7/20163.904.773.704.34162,151
3/4/20160.230.250.200.20370,708
3/3/20160.240.270.210.22559,980
3/2/20160.240.290.220.24479,471
3/1/20160.220.240.220.23304,474
2/29/20160.240.240.220.22227,910
2/26/20160.220.230.220.23115,576
2/25/20160.240.240.220.22205,512
2/24/20160.230.250.230.2343,663
2/23/20160.240.240.230.24119,823
2/22/20160.220.240.220.23176,636
2/19/20160.220.220.210.2258,057
2/18/20160.210.230.200.22116,475
2/17/20160.210.220.160.20136,721
2/16/20160.210.230.160.20139,488
2/12/20160.210.240.190.20210,597
2/11/20160.250.250.200.23118,394
2/10/20160.280.280.250.25168,218
2/9/20160.280.350.240.27922,532
2/8/20160.220.280.220.271,006,710
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center