Recent Quotes (30 days)

You have no recent quotes
chg | %

Cascadian Therapeutics Inc (USA) historical prices

   Watch this stock

Historical chart

    7.38 
    5.99 
    4.60 
 Oct 25, 2016 Oct 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2017 4.33 4.33 4.22 4.25 158,581
Oct 20, 2017 4.15 4.35 4.11 4.32 228,344
Oct 19, 2017 4.14 4.17 4.07 4.11 74,723
Oct 18, 2017 4.26 4.26 4.08 4.17 164,079
Oct 17, 2017 4.35 4.50 4.24 4.25 229,594
Oct 16, 2017 4.35 4.41 4.25 4.35 224,200
Oct 13, 2017 4.28 4.40 4.28 4.35 84,185
Oct 12, 2017 4.33 4.47 4.18 4.28 643,637
Oct 11, 2017 4.40 4.40 4.30 4.34 175,972
Oct 10, 2017 4.45 4.45 4.33 4.37 163,429
Oct 9, 2017 4.38 4.50 4.36 4.44 182,257
Oct 6, 2017 4.50 4.54 4.36 4.39 349,809
Oct 5, 2017 4.57 4.59 4.38 4.53 694,964
Oct 4, 2017 4.22 4.55 4.18 4.51 628,243
Oct 3, 2017 4.25 4.27 4.13 4.22 386,768
Oct 2, 2017 4.11 4.32 4.08 4.20 632,473
Sep 29, 2017 4.10 4.13 4.04 4.09 351,338
Sep 28, 2017 4.00 4.10 3.86 4.10 338,425
Sep 27, 2017 4.16 4.27 3.95 3.99 1,800,990
Sep 26, 2017 4.01 4.15 3.83 3.87 662,829
Sep 25, 2017 3.94 4.06 3.87 3.97 191,522
Sep 22, 2017 3.97 3.99 3.89 3.94 136,090
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