GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cesca Therapeutics Inc. Stock Price (Quote) NASDAQ:KOOL

$2.62 ( -1.87% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $2.40 $3.05 Tuesday, 22nd Jun 2021 KOOL stock ended at $2.62. This is 1.87% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 7.60% from a day low at $2.50 to a day high of $2.69.
90 days $2.13 $3.05
52 weeks $1.92 $7.50

Historical Cesca Therapeutics Inc. prices

Date Open High Low Close Volume
2021-06-22 $2.60 $2.69 $2.50 $2.62 345 389
2021-06-21 $2.79 $2.80 $2.64 $2.67 215 064
2021-06-18 $2.79 $2.87 $2.77 $2.78 113 049
2021-06-17 $2.85 $2.89 $2.75 $2.86 92 136
2021-06-16 $2.78 $2.90 $2.72 $2.89 164 112
2021-06-15 $3.02 $3.02 $2.79 $2.82 136 259
2021-06-14 $2.95 $3.05 $2.90 $2.99 254 654
2021-06-11 $2.92 $2.94 $2.86 $2.94 54 857
2021-06-10 $2.86 $2.90 $2.78 $2.87 76 026
2021-06-09 $2.88 $2.97 $2.86 $2.89 185 565
2021-06-08 $2.77 $2.92 $2.76 $2.85 171 227
2021-06-07 $2.79 $2.80 $2.70 $2.77 75 284
2021-06-04 $2.72 $2.80 $2.72 $2.75 77 098
2021-06-03 $2.69 $2.80 $2.69 $2.72 113 575
2021-06-02 $2.74 $2.87 $2.68 $2.78 365 133
2021-06-01 $2.79 $2.85 $2.67 $2.76 241 531
2021-05-28 $2.74 $2.82 $2.69 $2.74 186 045
2021-05-27 $2.59 $2.72 $2.52 $2.67 457 271
2021-05-26 $2.51 $2.61 $2.47 $2.60 115 024
2021-05-25 $2.60 $2.62 $2.41 $2.51 658 637
2021-05-24 $2.45 $2.57 $2.40 $2.54 1 010 734
2021-05-21 $2.36 $2.48 $2.33 $2.40 286 339
2021-05-20 $2.36 $2.50 $2.32 $2.37 332 240
2021-05-19 $2.37 $2.42 $2.24 $2.32 434 711
2021-05-18 $2.22 $2.44 $2.17 $2.40 321 420
2021-05-17 $2.17 $2.25 $2.15 $2.20 137 866
2021-05-14 $2.39 $2.39 $2.13 $2.15 459 338
2021-05-13 $2.41 $2.47 $2.16 $2.39 933 347
2021-05-12 $2.29 $2.40 $2.25 $2.28 226 995
2021-05-11 $2.20 $2.37 $2.17 $2.30 177 849
2021-05-10 $2.41 $2.43 $2.30 $2.34 103 724
2021-05-07 $2.52 $2.55 $2.35 $2.37 436 937
2021-05-06 $2.45 $2.54 $2.28 $2.52 547 143
2021-05-05 $2.50 $2.55 $2.35 $2.41 291 404
2021-05-04 $2.65 $2.74 $2.50 $2.53 348 214
2021-05-03 $2.85 $2.85 $2.65 $2.65 353 960
2021-04-30 $2.60 $2.83 $2.60 $2.81 410 890
2021-04-29 $2.85 $2.85 $2.61 $2.61 103 104
2021-04-28 $2.68 $2.88 $2.66 $2.85 320 084
2021-04-27 $2.78 $2.78 $2.66 $2.72 140 059
2021-04-26 $2.61 $2.72 $2.60 $2.65 236 341
2021-04-23 $2.68 $2.77 $2.55 $2.55 354 664
2021-04-22 $2.64 $2.77 $2.55 $2.70 389 904
2021-04-21 $2.37 $2.65 $2.37 $2.59 393 738
2021-04-20 $2.46 $2.48 $2.36 $2.42 109 698
2021-04-19 $2.46 $2.49 $2.36 $2.44 74 933
2021-04-16 $2.59 $2.59 $2.34 $2.44 267 936
2021-04-15 $2.63 $2.65 $2.57 $2.60 155 450
2021-04-14 $2.58 $2.74 $2.57 $2.63 98 627
2021-04-13 $2.58 $2.67 $2.56 $2.61 160 492

About Cesca Therapeutics Inc.

Cesca Therapeutics Inc. focuses on the research, development, and commercialization of autologous cell-based therapeutics for use in regenerative medicine in the United States and internationally. The company develops and manufactures automated blood and bone marrow processing systems that enable the separation, processing, and preservation of cell and tissue therapy products. Its products include SurgWerks system, a proprietary system comprised ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT