International Stem Cell Corporation (QB) (ISCO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0399 | -39.9 | 0.1 | 0.1 | 0.0561 | 8626 | 0.08950036 | CS |
| 4 | 0.0001 | 0.166666666667 | 0.06 | 0.1 | 0.056 | 7241 | 0.08276792 | CS |
| 12 | 0.0001 | 0.166666666667 | 0.06 | 0.1 | 0.0521 | 6114 | 0.07897971 | CS |
| 26 | -0.0299 | -33.2222222222 | 0.09 | 0.1134 | 0.0521 | 4107 | 0.07912562 | CS |
| 52 | -0.0599 | -49.9166666667 | 0.12 | 0.15 | 0.046 | 3429 | 0.08650534 | CS |
| 156 | -0.4099 | -87.2127659574 | 0.47 | 0.54 | 0.046 | 3846 | 0.24884614 | CS |
| 260 | -0.5749 | -90.5354330709 | 0.635 | 1.2 | 0.046 | 5728 | 0.47371111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731536880 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1731450480 | 0.0601 | -0.01805 | -23.10 | 0.08005 | 0.08005 | 0.0601 | 1091 |
| 1731363600 | 0.07815 | -0.02185 | -21.85 | 0.09995 | 0.1 | 0.07815 | 3260 |
| 1731104400 | 0.1 | 0.0439 | 78.25 | 0.1 | 0.1 | 0.1 | 982 |
| 1731018540 | 0.0561 | -0.0429 | -43.33 | 0.1 | 0.1 | 0.0561 | 7000 |
| 1730931600 | 0.099 | -0.001 | -1.00 | 0.1 | 0.1 | 0.0651 | 30798 |
| 1730845680 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 9382 |
| 1730759160 | 0.1 | 0.04 | 66.67 | 0.0651 | 0.1 | 0.0651 | 1700 |
| 1730496420 | 0.06 | -0.01705 | -22.13 | 0.077 | 0.077 | 0.06 | 501 |
| 1730409780 | 0.0770499 | 0.0210499 | 37.59 | 0.0770499 | 0.0770499 | 0.0770499 | 100 |
| 1730323500 | 0.056 | -0.024 | -30.00 | 0.06 | 0.065575 | 0.056 | 6684 |
| 1730237280 | 0.08 | 0.01 | 14.29 | 0.06 | 0.08 | 0.06 | 1760 |
| 1730150700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729891500 | 0.07 | -0.02645 | -27.42 | 0.06 | 0.07 | 0.06 | 7597 |
| 1729805340 | 0.0964499 | 0 | 0.00 | 0.0964499 | 0.0964499 | 0.0964499 | 0 |
| 1729718940 | 0.0964499 | 0.0164499 | 20.56 | 0.06 | 0.0964499 | 0.06 | 1100 |
| 1729632300 | 0.08 | 0.02 | 33.33 | 0.06 | 0.08 | 0.06 | 31559 |
| 1729545600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729286400 | 0.06 | -0.00875 | -12.73 | 0.06 | 0.06945 | 0.06 | 5107 |
| 1729200480 | 0.06875 | 0 | 0.00 | 0.06875 | 0.06875 | 0.06875 | 0 |
| 1729114080 | 0.06875 | 0 | 0.00 | 0.06875 | 0.06875 | 0.06875 | 0 |
| 1729027680 | 0.06875 | -0.00125 | -1.79 | 0.06875 | 0.06875 | 0.06875 | 128 |
| 1728940980 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728681780 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728595380 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728508980 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728422580 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 454 |
| 1728336180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728076980 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727990580 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727904180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727817780 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727731380 | 0.06 | -0.03 | -33.33 | 0.095 | 0.095 | 0.06 | 4320 |
| 1727472000 | 0.09 | 0.0190001 | 26.76 | 0.09 | 0.09 | 0.09 | 700 |
| 1727386200 | 0.0709999 | 0.0005 | 0.71 | 0.0709999 | 0.0709999 | 0.0709999 | 100 |
| 1727299200 | 0.0704999 | 0.0014999 | 2.17 | 0.0704999 | 0.0704999 | 0.0704999 | 395 |
| 1727213340 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1727126940 | 0.069 | -0.02 | -22.47 | 0.069 | 0.069 | 0.069 | 4609 |
| 1726867200 | 0.089 | 0.0095 | 11.95 | 0.089 | 0.089 | 0.089 | 5000 |
| 1726781220 | 0.0795 | -0.0055 | -6.47 | 0.06 | 0.0795 | 0.06 | 4900 |
| 1726694460 | 0.085 | 0.0055 | 6.92 | 0.0795 | 0.0906 | 0.07 | 30846 |
| 1726608240 | 0.0795 | 0.0145 | 22.31 | 0.07 | 0.0795 | 0.07 | 5297 |
| 1726521720 | 0.065 | 0.0029 | 4.67 | 0.05755 | 0.065 | 0.0521 | 8023 |
| 1726262940 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1726176540 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1726090140 | 0.0621 | -0.0009 | -1.43 | 0.06317 | 0.06317 | 0.055 | 535 |
| 1726003560 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1725917160 | 0.063 | 0.0009 | 1.45 | 0.063 | 0.063 | 0.063 | 301 |
| 1725657840 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1725571440 | 0.0621 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0621 | 0 |
| 1725485040 | 0.0621 | 0.01 | 19.19 | 0.0521 | 0.0621 | 0.0521 | 5529 |
| 1725398940 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1725053340 | 0.0521 | -0.0079 | -13.17 | 0.0521 | 0.0521 | 0.0521 | 260 |
| 1724966760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724880360 | 0.06 | 0.0079 | 15.16 | 0.06 | 0.06 | 0.06 | 15620 |
| 1724794080 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724707680 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724448480 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724362080 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724275680 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724189280 | 0.0521 | 0 | 0.00 | 0.0521 | 0.0521 | 0.0521 | 0 |
| 1724102880 | 0.0521 | -0.018515 | -26.22 | 0.07855 | 0.07855 | 0.0521 | 6800 |
| 1723818600 | 0.070615 | 0 | 0.00 | 0.070615 | 0.070615 | 0.070615 | 0 |
| 1723732200 | 0.070615 | 0 | 0.00 | 0.070615 | 0.070615 | 0.070615 | 0 |
| 1723645800 | 0.070615 | 0 | 0.00 | 0.070615 | 0.070615 | 0.070615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
