International Stem Cell Corp Historical Stock Prices

ISCO 
$3.85
*  
-0.15
-3.75 %
Get ISCO Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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 3.85 3.8499 3.85 545
04/27/2016 3.75 3.9 3.75 3.9 1,439
04/26/2016 3.85 4 3.75 4 1,121
04/25/2016 4 4 3.92 3.92 5,293
04/22/2016 3.95 3.99 3.95 3.99 3,613
04/21/2016 4.115 4.115 3.92 3.92 994
04/20/2016 3.92 4.24 3.92 4.24 2,741
04/19/2016 3.95 3.95 3.92 3.92 493
04/18/2016 3.85 4.24 3.85 3.99 5,142
04/15/2016 4 4.05 4 4 13,152
04/14/2016 4.09 4.09 3.86 4 28,904
04/13/2016 4.01 4.04 4.01 4.01 2,016
04/12/2016 4 4.05 4 4.04 8,880
04/11/2016 4 4 3.95 4 8,943
04/08/2016 4.1 4.2001 4 4 1,696
04/07/2016 3.95 4.02 3.95 4 5,281
04/06/2016 4 4.02 3.95 3.95 1,721
04/05/2016 4 4.05 3.95 4.05 5,399
04/04/2016 4.02 4.24 4.02 4.05 3,634
04/01/2016 3.86 4.02 3.85 4.02 3,216
03/31/2016 3.78 4.1 3.78 4.1 2,744
03/30/2016 3.8 3.92 3.8 3.8 3,680
03/29/2016 3.75 4 3.75 4 2,434
03/28/2016 3.75 4.1 3.75 4 2,835
03/24/2016 3.75 4 3.75 3.75 2,372
03/23/2016 3.75 3.75 3.75 3.75 1,622
03/22/2016 3.97 3.97 3.51 3.78 11,758
03/21/2016 3.75 3.98 3.75 3.98 1,345
03/18/2016 3.75 3.75 3.75 3.75 416
03/17/2016 3.725 3.85 3.6 3.7501 4,418
03/16/2016 3.63 3.81 3.6 3.63 7,369
03/15/2016 3.5 3.7 3.49 3.6 12,441
03/14/2016 3.45 3.63 3.45 3.45 5,338
03/11/2016 3.65 3.65 3.38 3.49 13,251
03/10/2016 3.96 3.96 3.38 3.65 31,986
03/09/2016 4.02 4.25 3.9 3.96 18,947
03/08/2016 3.78 3.98 3.55 3.84 24,800
03/07/2016 3.3 3.54 3.1 3.5 28,977
03/04/2016 3.4 3.4 3.22 3.29 2,734
03/03/2016 3.26 3.26 3.18 3.25 972
03/02/2016 3.255 3.255 3.255 3.255 00
03/01/2016 3.42 3.43 3.255 3.255 946
02/29/2016 3.05 3.2 3.05 3.2 1,526
02/26/2016 3.19 3.35 3 3 1,710
02/25/2016 2.9 3.2 2.64 3.19 7,550
02/24/2016 3.34 3.34 2.82 2.99 5,249
02/23/2016 2.75 3.49 2.67 3.49 20,120
02/22/2016 2.52 2.65 2.52 2.65 1,400
02/19/2016 2.45 2.48 2.38 2.48 5,547
02/18/2016 2.45 2.5 2.45 2.46 1,421
02/17/2016 2.35 2.58 2.35 2.43 3,946
02/16/2016 2.3 2.59 2.3 2.35 3,012
02/12/2016 2.6 2.6 2.31 2.44 3,170
02/11/2016 2.8 2.8 2.6 2.61 1,970
02/10/2016 2.45 2.8 2.45 2.8 1,955
02/09/2016 2.75 2.75 2.5 2.5 1,066
02/08/2016 2.45 2.86 2.45 2.75 3,886
02/05/2016 2.46 2.46 2.4 2.4 2,855
02/04/2016 2.37 2.5 2.27 2.27 3,384
02/03/2016 2.37 2.37 2.35 2.37 4,699
02/02/2016 2.5 2.5 2.35 2.37 3,203
02/01/2016 2.5 2.5 2.26 2.35 10,402
01/29/2016 2.1 2.24 2.04 2.1 4,379
01/28/2016 2.02 2.1 2.02 2.09 2,353
01/27/2016 2.1 2.1 2 2.1 4,579
*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?