International Stem Cell (QX) Historical Data - ISCO

ISCO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.60 0.02 3.45% 0.535 0.60 0.46 1,897
May 25 2020 0.58 0.00 +0.00% 0.52 0.58 0.49 0
May 22 2020 0.58 0.06 11.54% 0.52 0.58 0.49 12,325
May 21 2020 0.52 0.00 0.0% 0.48 0.52 0.48 2,144
May 20 2020 0.52 0.00 +0.00% 0.53 0.53 0.45 0
May 20 2020 0.52 0.02 4.0% 0.53 0.53 0.45 4,575
May 19 2020 0.50 0.00 +0.00% 0.425 0.51 0.425 0
May 19 2020 0.50 0.04 8.7% 0.425 0.51 0.425 11,254
May 18 2020 0.46 -0.07 -13.21% 0.465 0.50 0.27 14,586
May 15 2020 0.53 0.00 +0.00% 0.55 0.55 0.50 0
May 15 2020 0.53 0.00 0.0% 0.55 0.55 0.50 1,592
May 14 2020 0.53 -0.04 -7.02% 0.59 0.59 0.45 6,127
May 13 2020 0.57 0.00 +0.00% 0.45 0.57 0.45 0
May 13 2020 0.57 0.107 23.11% 0.45 0.57 0.45 15,223
May 12 2020 0.463 -0.022 -4.54% 0.52 0.52 0.43 12,231
May 11 2020 0.485 0.00 +0.00% 0.56 0.58 0.45 0
May 11 2020 0.485 -0.01 -2.02% 0.56 0.58 0.45 9,661
May 08 2020 0.495 0.015 3.13% 0.599 0.599 0.495 21,037
May 07 2020 0.48 0.00 +0.00% 0.46 0.48 0.46 0
May 07 2020 0.48 0.018 3.9% 0.46 0.48 0.46 2,203
May 06 2020 0.462 0.002 0.43% 0.46 0.462 0.42 2,750
May 05 2020 0.46 0.00 +0.00% 0.475 0.50 0.42 0
May 05 2020 0.46 0.01 2.22% 0.475 0.50 0.42 11,277
May 04 2020 0.45 0.00 0.0% 0.4875 0.4875 0.45 1,553
May 01 2020 0.45 0.025 5.88% 0.40 0.45 0.40 7,339
Apr 30 2020 0.425 0.00 +0.00% 0.45 0.45 0.425 0
Apr 30 2020 0.425 -0.025 -5.56% 0.45 0.45 0.425 765
Apr 29 2020 0.45 -0.03 -6.25% 0.42 0.46 0.40 11,045
Apr 28 2020 0.48 0.00 +0.00% 0.42 0.48 0.42 0
Apr 28 2020 0.48 0.03 6.67% 0.42 0.48 0.42 4,265
Apr 27 2020 0.45 -0.0195 -4.15% 0.4675 0.4675 0.45 2,858
Apr 24 2020 0.4695 0.0295 6.7% 0.499 0.499 0.4695 379
Apr 23 2020 0.44 0.00 +0.00% 0.40 0.499 0.40 0
Apr 23 2020 0.44 0.04 10.0% 0.40 0.499 0.40 24,185
Apr 22 2020 0.40 -0.08 -16.67% 0.44 0.499 0.35 15,661
Apr 21 2020 0.48 0.00 +0.00% 0.48 0.48 0.48 0
Apr 21 2020 0.48 0.00 0.0% 0.48 0.48 0.48 629
Apr 20 2020 0.48 0.00 +0.00% 0.475 0.485 0.4005 0
Apr 20 2020 0.48 -0.02 -4.0% 0.475 0.485 0.4005 12,726
Apr 17 2020 0.50 -0.04 -7.41% 0.495 0.51 0.48 1,650
Apr 16 2020 0.54 0.07 14.89% 0.49 0.54 0.49 3,207
Apr 15 2020 0.47 0.00 +0.00% 0.46 0.47 0.46 0
Apr 15 2020 0.47 -0.02 -4.08% 0.46 0.47 0.46 536
Apr 14 2020 0.49 0.00 0.0% 0.475 0.49 0.465 1,750
Apr 13 2020 0.49 0.00 +0.00% 0.45 0.49 0.45 0
Apr 13 2020 0.49 0.02 4.26% 0.45 0.49 0.45 2,656
Apr 10 2020 0.47 0.00 +0.00% 0.48 0.48 0.36 0
Apr 09 2020 0.47 0.08 20.51% 0.48 0.48 0.36 8,190
Apr 08 2020 0.39 0.00 +0.00% 0.39 0.39 0.39 0
Apr 08 2020 0.39 0.00 0.0% 0.39 0.39 0.39 0
Apr 07 2020 0.39 0.005 1.3% 0.432 0.432 0.36 25,508
Apr 06 2020 0.385 -0.05 -11.49% 0.43 0.43 0.385 5,675
Apr 03 2020 0.435 0.00 +0.00% 0.45 0.45 0.40 0
Apr 03 2020 0.435 -0.00375 -0.85% 0.45 0.45 0.40 4,965
Apr 02 2020 0.43875 0.00 +0.00% 0.43 0.45 0.43 0
Apr 02 2020 0.43875 -0.05125 -10.46% 0.43 0.45 0.43 7,354
Apr 01 2020 0.49 0.00 0.0% 0.49 0.49 0.49 1,139
Mar 31 2020 0.49 0.025 5.38% 0.49 0.49 0.49 1,477
Mar 30 2020 0.465 0.00 +0.00% 0.45 0.48 0.43 0
Mar 30 2020 0.465 -0.035 -7.0% 0.45 0.48 0.43 2,104
Mar 27 2020 0.50 0.00 0.0% 0.45 0.50 0.45 2,366
Mar 26 2020 0.50 0.00 +0.00% 0.54 0.54 0.465 0
Mar 26 2020 0.50 -0.02 -3.85% 0.54 0.54 0.465 5,714
Mar 25 2020 0.52 0.035 7.22% 0.51 0.54 0.45 3,219
Mar 24 2020 0.485 0.00 +0.00% 0.46 0.485 0.45 0
Mar 24 2020 0.485 -0.007 -1.42% 0.46 0.485 0.45 1,944
Mar 23 2020 0.492 -0.048 -8.89% 0.42 0.51 0.42 2,593
Mar 20 2020 0.54 0.00 +0.00% 0.52 0.54 0.48 0
Mar 20 2020 0.54 0.06 12.5% 0.52 0.54 0.48 2,633
Mar 19 2020 0.48 0.00 0.0% 0.48 0.48 0.48 0
Mar 18 2020 0.48 0.00 0.0% 0.46 0.48 0.42 900
Mar 17 2020 0.48 0.00 0.0% 0.42 0.48 0.42 5,321
Mar 16 2020 0.48 -0.069 -12.57% 0.45 0.48 0.43505 2,909
Mar 13 2020 0.549 0.00 +0.00% 0.45 0.549 0.45 0
Mar 13 2020 0.549 0.0191 3.6% 0.45 0.549 0.45 854
Mar 12 2020 0.5299 0.00 +0.00% 0.55 0.55 0.40 0
Mar 12 2020 0.5299 -0.0551 -9.42% 0.55 0.55 0.40 11,724
Mar 11 2020 0.585 -0.015 -2.5% 0.60 0.60 0.53 4,641
Mar 10 2020 0.60 0.00 +0.00% 0.58 0.60 0.55 0
Mar 10 2020 0.60 0.07 13.21% 0.58 0.60 0.55 3,153
Mar 09 2020 0.53 -0.05 -8.62% 0.60 0.60 0.53 7,935
Mar 06 2020 0.58 -0.11425 -16.46% 0.605 0.6899 0.5101 50,009
Mar 05 2020 0.69425 0.00 0.0% 0.69425 0.69425 0.69425 0
Mar 04 2020 0.69425 0.0593 9.34% 0.61 0.7799 0.59 4,533
Mar 03 2020 0.63495 -0.06495 -9.28% 0.63995 0.63995 0.58 888
Mar 02 2020 0.6999 0.00 +0.00% 0.7098 0.7297 0.575 0
Mar 02 2020 0.6999 0.0999 16.65% 0.7098 0.7297 0.575 1,877
Feb 28 2020 0.60 -0.19 -24.05% 0.82005 0.82005 0.60 6,089
Feb 27 2020 0.79 0.00 +0.00% 0.67 0.79 0.67 0
Feb 27 2020 0.79 -0.0899 -10.22% 0.67 0.79 0.67 6,299


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.