| CADENCE PHARMA Add to My Watchlist | (NSDQ: CADX) |
| Cadence | 10.34 | +0.45 (+4.55%) | 652,616 |
| Historical Data for CADX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.00 | 10.35 | 9.88 | 652,616 | 10.34 | +0.45 +4.55% |
| 02/08/10 | 10.49 | 10.54 | 9.52 | 2,000,495 | 9.89 | -0.61 -5.81% |
| 02/05/10 | 10.41 | 10.54 | 10.20 | 888,640 | 10.50 | +0.12 +1.16% |
| 02/04/10 | 10.48 | 10.64 | 10.16 | 619,955 | 10.38 | -0.11 -1.05% |
| 02/03/10 | 10.36 | 10.66 | 10.22 | 320,632 | 10.49 | +0.14 +1.35% |
| 02/02/10 | 10.17 | 10.42 | 10.00 | 333,870 | 10.35 | +0.19 +1.87% |
| 02/01/10 | 9.97 | 10.25 | 9.87 | 381,535 | 10.16 | +0.19 +1.91% |
| 01/29/10 | 9.99 | 10.06 | 9.81 | 265,895 | 9.97 | +0.07 +0.71% |
| 01/28/10 | 10.01 | 10.01 | 9.66 | 215,421 | 9.90 | -0.08 -0.80% |
| 01/27/10 | 9.69 | 10.00 | 9.64 | 230,079 | 9.98 | +0.23 +2.36% |
| 01/26/10 | 10.00 | 10.01 | 9.65 | 269,712 | 9.75 | -0.25 -2.50% |
| 01/25/10 | 10.09 | 10.11 | 9.95 | 245,667 | 10.00 | +0.02 +0.20% |
| 01/22/10 | 10.00 | 10.07 | 9.93 | 179,724 | 9.98 | +0.03 +0.30% |
| 01/21/10 | 10.17 | 10.24 | 9.94 | 218,025 | 9.95 | -0.16 -1.58% |
| 01/20/10 | 10.19 | 10.35 | 9.94 | 242,986 | 10.11 | -0.15 -1.46% |
| 01/19/10 | 10.02 | 10.38 | 9.99 | 499,991 | 10.26 | +0.28 +2.81% |
| 01/18/10 | 9.98 | 9.98 | 9.98 | 0 | 9.98 | 0.00 0.00% |
| 01/15/10 | 10.50 | 10.54 | 9.90 | 390,346 | 9.98 | -0.40 -3.85% |
| 01/14/10 | 9.98 | 10.40 | 9.98 | 513,479 | 10.38 | +0.34 +3.39% |
| 01/13/10 | 10.08 | 10.14 | 9.96 | 280,805 | 10.04 | +0.02 +0.20% |
| 01/12/10 | 9.92 | 10.07 | 9.90 | 167,330 | 10.02 | +0.04 +0.40% |
| 01/11/10 | 10.04 | 10.31 | 9.96 | 244,273 | 9.98 | +0.03 +0.30% |
| 01/08/10 | 10.49 | 10.53 | 9.83 | 279,377 | 9.95 | -0.53 -5.06% |
| 01/07/10 | 10.23 | 10.91 | 10.15 | 347,392 | 10.48 | +0.21 +2.04% |
| 01/06/10 | 10.17 | 10.35 | 10.15 | 119,094 | 10.27 | +0.12 +1.18% |
| 01/05/10 | 9.90 | 10.37 | 9.90 | 314,982 | 10.15 | +0.23 +2.32% |
| 01/04/10 | 9.77 | 9.92 | 9.68 | 149,892 | 9.92 | +0.25 +2.59% |
| 01/01/10 | 9.67 | 9.67 | 9.67 | 0 | 9.67 | 0.00 0.00% |
| 12/31/09 | 9.78 | 9.87 | 9.60 | 104,711 | 9.67 | -0.19 -1.93% |
| 12/30/09 | 9.76 | 9.88 | 9.65 | 64,650 | 9.86 | +0.09 +0.92% |
| 12/29/09 | 9.73 | 9.78 | 9.54 | 34,138 | 9.77 | +0.03 +0.31% |
| 12/28/09 | 9.70 | 9.75 | 9.63 | 77,024 | 9.74 | +0.04 +0.41% |
| 12/25/09 | 9.73 | 9.80 | 9.65 | 27,897 | 9.70 | 0.00 0.00% |
| 12/24/09 | 9.73 | 9.80 | 9.65 | 27,897 | 9.70 | -0.01 -0.10% |
| 12/23/09 | 9.83 | 9.95 | 9.63 | 148,643 | 9.71 | -0.13 -1.32% |
| 12/22/09 | 9.74 | 9.84 | 9.65 | 114,452 | 9.84 | +0.14 +1.44% |
| 12/21/09 | 10.00 | 10.00 | 9.62 | 187,738 | 9.70 | -0.30 -3.00% |
| 12/18/09 | 9.72 | 10.01 | 9.66 | 353,083 | 10.00 | +0.30 +3.09% |
| 12/17/09 | 9.52 | 10.08 | 9.52 | 373,792 | 9.70 | +0.03 +0.31% |
| 12/16/09 | 9.60 | 9.70 | 9.47 | 279,091 | 9.67 | +0.15 +1.58% |
| 12/15/09 | 9.51 | 9.56 | 9.37 | 277,174 | 9.52 | -0.03 -0.31% |
| 12/14/09 | 9.60 | 9.64 | 9.25 | 469,118 | 9.55 | +0.09 +0.95% |
| 12/11/09 | 9.60 | 9.67 | 9.39 | 518,343 | 9.46 | -0.07 -0.73% |
| 12/10/09 | 9.77 | 9.80 | 9.49 | 518,800 | 9.53 | -0.16 -1.65% |
| 12/09/09 | 9.75 | 9.80 | 9.42 | 336,714 | 9.69 | -0.03 -0.31% |
| 12/08/09 | 9.69 | 9.77 | 9.50 | 274,835 | 9.72 | -0.02 -0.21% |
| 12/07/09 | 9.66 | 9.75 | 9.60 | 163,176 | 9.74 | +0.16 +1.67% |
| 12/04/09 | 9.25 | 9.80 | 9.19 | 825,484 | 9.58 | +0.48 +5.27% |
| 12/03/09 | 9.19 | 9.26 | 9.06 | 260,693 | 9.10 | -0.04 -0.44% |
| 12/02/09 | 8.85 | 9.34 | 8.85 | 480,329 | 9.14 | +0.28 +3.16% |
| \/ Download Data To Spreadsheet | ||||||
