CARDIUM THERAPEUTICS Historical Stock Price

Below is the stock price history for Cardium Therapeutics CXM. Data is recorded each day for the historical open, high, low, close and volume. The Cardium Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cardium Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2014-01-23 0.80 0.80 0.79 0.79 8,200
2014-01-22 0.80 0.8075 0.7999 0.7999 898
2014-01-21 0.79 0.79 0.75 0.75 4,206
2014-01-17 0.78 0.7995 0.78 0.7995 510
2014-01-16 0.80 0.80 0.79 0.79 700
2014-01-15 0.78 0.79 0.78 0.79 3,535
2014-01-14 0.75 0.7689 0.74 0.7689 15,418
2014-01-13 0.70 0.70 0.6626 0.6626 212
2014-01-10 0.66 0.689 0.66 0.6885 300
2014-01-08 0.695 0.70 0.666 0.666 4,600
2014-01-07 0.695 0.695 0.6804 0.685 400
2014-01-06 0.672 0.69 0.65 0.6725 7,850
2014-01-03 0.751 0.7595 0.7497 0.75 3,967
2014-01-02 0.77 0.7897 0.763 0.767 5,675
2013-12-31 0.87 0.88 0.81 0.8251 18,537
2013-12-30 0.7803 0.7803 0.7803 0.7803 100
2013-12-27 0.745 0.84 0.745 0.7851 9,120
2013-12-26 0.74 0.74 0.74 0.74 11
2013-12-23 0.74 0.74 0.74 0.74 300
2013-12-19 0.75 0.80 0.75 0.80 1,767
2013-12-18 0.763 0.763 0.763 0.763 300
2013-12-17 0.80 0.80 0.80 0.80 100
2013-12-16 0.80 0.8099 0.80 0.80 700
2013-11-26 0.7649 0.7649 0.7649 0.7649 100
2013-11-25 0.74 0.75 0.74 0.74 3,500
2013-11-20 0.7638 0.79 0.7638 0.79 500
2013-11-19 0.725 0.75 0.725 0.75 830
2013-11-15 0.70 0.70 0.70 0.70 100
2013-11-12 0.76 0.7799 0.728 0.728 5,912
2013-11-11 0.79 0.79 0.76 0.76 14,150

» More Cardium Therapeutics Stock Price History

To see other companies like Cardium Therapeutics (CXM), view our stock market today for news, and other data.