International Stem Cell Corp Historical Stock Prices

ISCO 
$3.8
*  
-0.18
-4.52 %
Get ISCO Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ISCO now


Community Rating:
View:    ISCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.86  3.80  3.80 3,633
08/31/2015 4 4 3.9 3.9 3,552
08/28/2015 3.65 4.1 3.65 3.98 18,565
08/27/2015 3.65 3.65 3.31 3.65 6,078
08/26/2015 3.38 3.6499 3.38 3.6499 2,218
08/25/2015 3.6 3.6 3.3 3.3 7,965
08/24/2015 3.33 3.6 3.3 3.45 13,550
08/21/2015 3.37 3.57 3.33 3.33 1,808
08/20/2015 3.3 3.6 3.3 3.6 9,184
08/19/2015 3.4 3.5 3.4 3.45 2,705
08/18/2015 3.69 3.69 3.3 3.464 11,917
08/17/2015 3.7 3.7 3.6 3.69 5,777
08/14/2015 3.6 3.72 3.55 3.7 9,185
08/13/2015 3.47 3.6 3.45 3.52 8,130
08/12/2015 3.41 3.59 3.01 3.53 8,759
08/11/2015 3.5 3.72 3.46 3.54 10,408
08/10/2015 2.71 4 2.35 3.5 43,707
08/07/2015 2.85 2.9 2.7 2.89 3,429
08/06/2015 2.58 3.32 2.58 2.8 26,112
08/05/2015 1.8 2.73 1.74 2.61 29,756
08/04/2015 2.86 2.86 1.25 1.8 105,219
08/03/2015 3.35 3.35 2.77 2.95 21,162
07/31/2015 4.07 4.2001 3.25 3.6 24,248
07/30/2015 5.25 5.25 4.3001 4.4 16,568
07/29/2015 6.05 6.05 5.25 5.3 6,172
07/28/2015 7.1214 7.1214 6.2369 6.3718 5,819
07/27/2015 6.4768 7.1214 6.4768 7.1214 328
07/24/2015 7.1214 7.1214 6.3718 6.4768 2,306
07/23/2015 6.1469 7.1214 6.1469 6.2669 1,891
07/22/2015 6.7316 6.9265 6.3868 6.4468 776
07/21/2015 6.072 7.1214 6.072 6.7466 1,514
07/20/2015 6.4468 6.8816 6.057 6.7316 2,912
07/17/2015 7.009 7.009 6.4468 6.6042 972
07/16/2015 6.7466 7.1214 6.7466 6.8966 1,189
07/15/2015 7.0465 7.0465 6.7466 6.7466 1,313
07/14/2015 6.7466 7.1214 6.5367 6.9415 1,604
07/13/2015 6.8966 7.0465 6.7466 6.8741 2,408
07/10/2015 6.7466 7.1064 6.7466 6.9715 1,600
07/09/2015 7.1214 7.1214 6.7466 6.7466 221
07/08/2015 7.1214 7.1214 6.7466 7.0465 1,243
07/07/2015 6.7466 7.1964 6.7466 7.1814 1,186
07/06/2015 7.1589 7.1589 6.7466 7.1214 996
07/02/2015 6.9715 6.9715 6.3418 6.4468 775
07/01/2015 6.7916 7.1064 6.7916 6.9715 160
06/30/2015 6.1469 7.1214 6.1469 6.4618 1,870
06/29/2015 6.8966 7.1964 6.1469 6.1469 2,538
06/26/2015 6.4768 7.1964 6.4618 6.4918 3,276
06/25/2015 6.4768 7.0315 6.4618 7.0315 1,130
06/24/2015 7.1214 7.4513 6.3868 6.6417 1,265
06/23/2015 6.8216 7.1964 6.6942 7.1964 5,247
06/22/2015 7.4513 7.4513 6.8966 6.8966 808
06/19/2015 6.8216 7.0465 6.7466 6.9715 4,198
06/18/2015 6.8216 7.1964 6.8216 6.8966 648
06/17/2015 7.3313 7.3313 6.8966 6.8966 983
06/16/2015 7.099 7.4963 6.8216 7.2564 1,538
06/15/2015 7.0465 7.4963 6.8216 7.0465 2,882
06/12/2015 6.8666 7.0465 6.8216 6.9265 473
06/11/2015 7.3463 7.3463 6.8216 7.1214 2,828
06/10/2015 7.3013 7.4963 7.1964 7.3463 1,338
06/09/2015 7.3913 7.4963 7.3688 7.4363 3,328
06/08/2015 7.4963 7.4963 7.2864 7.2864 1,163
06/05/2015 7.4963 7.4963 7.2864 7.3013 1,765
06/04/2015 7.4963 7.4963 7.3463 7.4963 1,292
06/03/2015 7.4963 7.4963 7.3463 7.4213 1,158
06/02/2015 7.4963 7.4963 6.8216 7.4213 1,191
06/01/2015 7.4963 7.4963 6.8966 7.4963 784
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?