Cadence Pharmaceuticals (CADX)
Create an Alert
6.93
-0.04 -0.57%
NASDAQ
Jun 17, 8:00PM
BATS Real time
Currency in USD
Cadence Pharmaceuticals Price:
6.93 for June 17, 2013Cadence Pharmaceuticals Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 17, 2013 | 6.97 | 7.11 | 6.83 | 6.93 | 214409.0 |
| June 14, 2013 | 7.19 | 7.24 | 6.841 | 6.97 | 384236.0 |
| June 13, 2013 | 7.20 | 7.360 | 7.05 | 7.18 | 1.021M |
| June 12, 2013 | 7.49 | 7.51 | 7.185 | 7.21 | 266338.0 |
| June 11, 2013 | 7.51 | 7.575 | 7.34 | 7.39 | 321734.0 |
| June 10, 2013 | 7.44 | 7.63 | 7.35 | 7.60 | 398542.0 |
| June 7, 2013 | 7.73 | 7.80 | 7.39 | 7.43 | 398421.0 |
| June 6, 2013 | 7.62 | 7.74 | 7.37 | 7.71 | 344577.0 |
| June 5, 2013 | 8.02 | 8.18 | 7.58 | 7.64 | 638626.0 |
| June 4, 2013 | 7.70 | 8.26 | 7.68 | 8.09 | 1.308M |
| June 3, 2013 | 6.84 | 7.68 | 6.84 | 7.66 | 1.152M |
| May 31, 2013 | 6.64 | 6.775 | 6.61 | 6.65 | 185521.0 |
| May 30, 2013 | 6.73 | 6.82 | 6.62 | 6.66 | 339085.0 |
| May 29, 2013 | 6.95 | 6.95 | 6.71 | 6.71 | 185966.0 |
| May 28, 2013 | 7.01 | 7.14 | 6.85 | 6.99 | 231858.0 |
| May 24, 2013 | 6.94 | 6.995 | 6.81 | 6.91 | 172559.0 |
| May 23, 2013 | 6.61 | 7.00 | 6.54 | 6.97 | 218070.0 |
| May 22, 2013 | 6.99 | 7.15 | 6.58 | 6.70 | 423112.0 |
| May 21, 2013 | 6.89 | 7.00 | 6.74 | 6.99 | 267738.0 |
| May 20, 2013 | 7.17 | 7.18 | 6.651 | 6.87 | 452772.0 |
| May 17, 2013 | 7.34 | 7.38 | 7.17 | 7.18 | 294723.0 |
| May 16, 2013 | 7.12 | 7.53 | 7.12 | 7.28 | 350215.0 |
| May 15, 2013 | 7.11 | 7.26 | 7.03 | 7.105 | 348210.0 |
| May 14, 2013 | 6.81 | 7.16 | 6.725 | 7.10 | 837361.0 |
| May 13, 2013 | 6.59 | 6.83 | 6.55 | 6.76 | 99720.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CADX Price Benchmarks
| Companies | |
|---|---|
| Dendreon | 4.10 |
| Neuralstem | 1.42 |
| Bristol-Myers Squibb | 46.44 |
CADX Price Range, Past 5 Years
| Minimum | 2.710 | Jun 1 2012 |
| Maximum | 12.50 | Jul 29 2009 |
| Average | 7.174 |
