Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascadian Therapeutics Inc (USA) historical prices

   Watch this stock

Historical chart

    10.08 
    7.79 
    5.50 
 Sep 23, 2016 Sep 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 21, 2017 4.04 4.09 3.90 3.94 220,355
Sep 20, 2017 3.86 4.09 3.84 4.01 200,000
Sep 19, 2017 4.00 4.01 3.84 3.88 206,265
Sep 18, 2017 3.83 4.02 3.80 3.99 233,561
Sep 15, 2017 3.68 3.95 3.56 3.82 847,604
Sep 14, 2017 3.56 3.72 3.50 3.67 624,838
Sep 13, 2017 3.51 3.61 3.44 3.58 210,309
Sep 12, 2017 3.62 3.63 3.42 3.53 315,553
Sep 11, 2017 3.60 3.75 3.42 3.63 599,323
Sep 8, 2017 3.52 3.63 3.39 3.59 260,616
Sep 7, 2017 3.62 3.62 3.27 3.52 1,105,264
Sep 6, 2017 3.63 3.71 3.61 3.64 199,840
Sep 5, 2017 3.57 3.70 3.51 3.63 527,543
Sep 1, 2017 3.63 3.66 3.53 3.61 334,501
Aug 31, 2017 3.62 3.66 3.59 3.62 440,949
Aug 30, 2017 3.62 3.65 3.56 3.61 191,662
Aug 29, 2017 3.58 3.65 3.58 3.63 289,370
Aug 28, 2017 3.64 3.68 3.55 3.63 246,844
Aug 25, 2017 3.66 3.67 3.51 3.61 222,805
Aug 24, 2017 3.58 3.66 3.53 3.63 309,965
Aug 23, 2017 3.61 3.67 3.54 3.59 348,601
Aug 22, 2017 3.48 3.65 3.46 3.63 272,261
Aug 21, 2017 3.53 3.60 3.38 3.48 202,156
Aug 18, 2017 3.57 3.65 3.54 3.56 169,814
Aug 17, 2017 3.58 3.65 3.55 3.65 242,455
Aug 16, 2017 3.72 3.74 3.56 3.59 214,991
Aug 15, 2017 3.75 3.85 3.65 3.69 229,381
Aug 14, 2017 3.70 3.80 3.62 3.69 239,823
Aug 11, 2017 3.73 3.79 3.60 3.64 180,284
Aug 10, 2017 3.85 3.90 3.63 3.69 231,949