Dark

CASC
Cascadian Therapeutics Inc
stock NASDAQ

Inactive

Mar 9, 2018 8:45:00 AM EST

9.98USD-0.399%(-0.04)438,253

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-08	10.0000	10.0300	9.9900	10.0200	+0.200%	438,253	0.000%
2018-03-07	9.9900	10.0100	9.9900	10.0000	0.000%	473,978	+0.200%
2018-03-06	9.9800	10.0000	9.9800	10.0000	+0.200%	419,307	+0.200%
2018-03-05	9.9900	10.0000	9.9800	9.9800	-0.200%	304,504	+0.401%
2018-03-02	9.9700	10.0100	9.9700	10.0000	+0.301%	518,218	+0.200%
2018-03-01	9.9800	9.9900	9.9700	9.9700	0.000%	306,194	+0.502%
2018-02-28	9.9800	9.9900	9.9700	9.9700	-0.100%	561,342	+0.502%
2018-02-27	9.9800	9.9900	9.9800	9.9800	-0.100%	374,441	+0.401%
2018-02-26	9.9800	10.0000	9.9700	9.9900	-0.100%	416,774	+0.300%
2018-02-23	9.9900	10.0000	9.9800	10.0000	0.000%	435,373	+0.200%
2018-02-22	9.9800	10.0000	9.9600	10.0000	+0.200%	1,364,273	+0.200%
2018-02-21	9.9900	10.0000	9.9700	9.9800	0.000%	577,798	+0.401%
2018-02-20	9.9700	9.9900	9.9700	9.9800	-0.100%	533,430	+0.401%
2018-02-16	10.0000	10.0000	9.9700	9.9900	0.000%	990,228	+0.300%
2018-02-15	9.9800	10.0060	9.9700	9.9900	-0.100%	629,723	+0.300%
2018-02-14	9.9900	10.0000	9.9800	10.0000	0.000%	684,165	+0.200%
2018-02-13	9.9800	10.0000	9.9700	10.0000	+0.200%	645,422	+0.200%
2018-02-12	9.9800	9.9900	9.9700	9.9800	-0.100%	807,955	+0.401%
2018-02-09	9.9900	9.9900	9.9600	9.9900	+0.201%	1,263,955	+0.300%
2018-02-08	9.9900	10.0100	9.9600	9.9700	-0.100%	1,023,012	+0.502%
2018-02-07	9.9800	10.0300	9.9700	9.9800	-0.200%	1,200,266	+0.401%
2018-02-06	9.9600	10.0500	9.9600	10.0000	+0.301%	1,635,379	+0.200%
2018-02-05	9.9600	10.0300	9.9600	9.9700	+0.100%	2,736,503	+0.502%
2018-02-02	9.9600	10.0200	9.9600	9.9600	0.000%	1,583,800	+0.602%
2018-02-01	10.0300	10.0300	9.9550	9.9600	-0.994%	2,867,547	+0.602%
2018-01-31	9.9800	10.2100	9.9500	10.0600	+70.508%	21,847,559	-0.398%
2018-01-30	5.6200	6.0490	5.5400	5.9000	+5.357%	685,964	+69.831%
2018-01-29	5.1700	5.7000	5.1700	5.6000	+8.738%	536,973	+78.929%
2018-01-26	4.9900	5.3000	4.9500	5.1500	+4.675%	346,248	+94.563%
2018-01-25	4.6600	4.9600	4.5900	4.9200	+6.263%	286,369	+103.659%
2018-01-24	4.8000	4.8100	4.5792	4.6300	-2.114%	224,620	+116.415%
2018-01-23	4.6000	4.8490	4.5400	4.7300	+3.050%	287,912	+111.839%
2018-01-22	4.2900	4.7000	4.2800	4.5900	+7.494%	403,725	+118.301%
2018-01-19	4.1700	4.3850	4.1700	4.2700	+2.398%	308,881	+134.660%
2018-01-18	4.1900	4.2500	4.0700	4.1700	-1.185%	273,060	+140.288%
2018-01-17	4.0900	4.2200	4.0400	4.2200	+4.198%	223,019	+137.441%
2018-01-16	4.1000	4.2079	4.0400	4.0500	-0.491%	238,547	+147.407%
2018-01-12	3.9400	4.1000	3.9400	4.0700	+3.827%	271,162	+146.192%
2018-01-11	3.7800	3.9500	3.7300	3.9200	+5.376%	302,528	+155.612%
2018-01-10	3.6300	3.8400	3.6300	3.7200	+2.479%	690,765	+169.355%
2018-01-09	3.5800	3.7175	3.5800	3.6300	+1.966%	264,391	+176.033%
2018-01-08	3.6600	3.6600	3.5200	3.5600	-2.198%	287,991	+181.461%
2018-01-05	3.7000	3.7800	3.6100	3.6400	-3.191%	397,711	+175.275%
2018-01-04	3.9500	3.9700	3.7400	3.7600	-2.842%	173,373	+166.489%
2018-01-03	3.8600	3.9500	3.7800	3.8700	0.000%	221,909	+158.915%
2018-01-02	3.7500	3.9500	3.7000	3.8700	+4.595%	306,437	+158.915%
2017-12-29	3.8000	3.8500	3.6600	3.7000	-3.394%	465,754	+170.811%
2017-12-28	3.8100	3.8600	3.7500	3.8300	+0.262%	120,361	+161.619%
2017-12-27	3.7800	3.9000	3.7800	3.8200	+0.792%	112,604	+162.304%
2017-12-26	3.7200	3.8900	3.7200	3.7900	+0.798%	139,356	+164.380%
2017-12-22	3.6800	3.7700	3.6100	3.7600	+3.297%	232,327	+166.489%
2017-12-21	3.5800	3.7100	3.5800	3.6400	+3.116%	183,520	+175.275%
2017-12-20	3.6000	3.6400	3.5200	3.5300	-1.944%	163,386	+183.853%
2017-12-19	3.7000	3.7300	3.5600	3.6000	-2.174%	173,071	+178.333%
2017-12-18	3.6900	3.7900	3.6700	3.6800	+0.822%	243,624	+172.283%
2017-12-15	3.7200	3.7600	3.6300	3.6500	-1.084%	1,233,375	+174.521%
2017-12-14	3.8700	3.9800	3.6000	3.6900	-4.156%	433,200	+171.545%
2017-12-13	3.7000	3.9800	3.7000	3.8500	+5.191%	560,169	+160.260%
2017-12-12	3.8500	3.9700	3.6350	3.6600	-5.426%	409,894	+173.770%
2017-12-11	3.9200	4.0300	3.8400	3.8700	-0.258%	347,825	+158.915%
2017-12-08	3.9500	3.9700	3.7500	3.8800	-2.267%	2,179,365	+158.247%
2017-12-07	3.9200	4.0100	3.8300	3.9700	+1.276%	240,395	+152.393%
2017-12-06	4.0600	4.0900	3.8000	3.9200	-3.210%	544,981	+155.612%
2017-12-05	4.0400	4.1800	4.0000	4.0500	+0.248%	533,229	+147.407%
2017-12-04	4.1700	4.2500	4.0100	4.0400	-1.222%	264,460	+148.020%
2017-12-01	4.2800	4.4000	4.0900	4.0900	-3.991%	367,725	+144.988%
2017-11-30	4.2900	4.4000	4.2400	4.2600	+0.472%	255,065	+135.211%
2017-11-29	4.2500	4.3300	4.1500	4.2400	-0.235%	230,173	+136.321%
2017-11-28	4.2500	4.4400	4.2000	4.2500	+0.236%	255,097	+135.765%
2017-11-27	4.1500	4.4200	4.1500	4.2400	+3.163%	517,325	+136.321%
2017-11-24	4.1300	4.3000	4.1100	4.1100	+0.244%	159,686	+143.796%
2017-11-22	4.1000	4.1400	4.0300	4.1000	+1.235%	230,840	+144.390%
2017-11-21	3.9900	4.3000	3.9500	4.0500	+2.792%	657,402	+147.407%
2017-11-20	4.0300	4.0500	3.8600	3.9400	-1.746%	183,530	+154.315%
2017-11-17	3.9100	4.0300	3.8300	4.0100	+1.777%	131,618	+149.875%
2017-11-16	3.8800	4.0800	3.8800	3.9400	+2.872%	157,651	+154.315%
2017-11-15	3.8300	3.9900	3.7700	3.8300	0.000%	215,167	+161.619%
2017-11-14	3.9800	3.9800	3.7000	3.8300	-3.769%	307,186	+161.619%
2017-11-13	4.0800	4.0800	3.9200	3.9800	-1.970%	199,540	+151.759%
2017-11-10	4.1600	4.2100	4.0200	4.0600	-2.638%	334,720	+146.798%
2017-11-09	4.1000	4.4600	4.0100	4.1700	+1.214%	253,194	+140.288%
2017-11-08	4.1100	4.2200	4.0100	4.1200	0.000%	187,185	+143.204%
2017-11-07	4.3300	4.3300	4.1200	4.1200	-4.630%	204,108	+143.204%
2017-11-06	4.3700	4.4700	4.3100	4.3200	-0.461%	176,556	+131.944%
2017-11-03	4.3100	4.4100	4.2321	4.3400	+1.402%	229,510	+130.876%
2017-11-02	4.3000	4.4200	4.2310	4.2800	-1.835%	302,416	+134.112%
2017-11-01	4.6400	4.6500	4.2600	4.3600	-5.011%	250,514	+129.817%
2017-10-31	4.4600	4.6900	4.4389	4.5900	+3.378%	458,413	+118.301%
2017-10-30	4.4100	4.4900	4.3200	4.4400	+0.452%	274,748	+125.676%
2017-10-27	4.4000	4.4800	4.3350	4.4200	+0.455%	441,887	+126.697%
2017-10-26	4.2700	4.4500	4.1400	4.4000	+3.286%	567,578	+127.727%
2017-10-25	4.2400	4.3000	4.1000	4.2600	+1.914%	322,162	+135.211%
2017-10-24	4.2600	4.3100	4.1700	4.1800	-1.647%	141,917	+139.713%
2017-10-23	4.3300	4.3300	4.2200	4.2500	-1.620%	160,377	+135.765%
2017-10-20	4.1500	4.3500	4.1100	4.3200	+5.109%	228,344	+131.944%
2017-10-19	4.1400	4.1700	4.0700	4.1100	-1.439%	74,723	+143.796%
2017-10-18	4.2600	4.2600	4.0800	4.1700	-1.882%	164,079	+140.288%
2017-10-17	4.3500	4.5000	4.2400	4.2500	-2.299%	229,594	+135.765%
2017-10-16	4.3500	4.4100	4.2500	4.3500	0.000%	224,200	+130.345%
2017-10-13	4.2800	4.4000	4.2800	4.3500	+1.636%	84,185	+130.345%
2017-10-12	4.3300	4.4700	4.1800	4.2800	-1.382%	643,637	+134.112%
2017-10-11	4.4000	4.4000	4.3000	4.3400	-0.686%	175,972	+130.876%
2017-10-10	4.4500	4.4500	4.3300	4.3700	-1.577%	163,429	+129.291%
2017-10-09	4.3800	4.5000	4.3600	4.4400	+1.139%	182,257	+125.676%
2017-10-06	4.5000	4.5400	4.3600	4.3900	-3.091%	349,809	+128.246%
2017-10-05	4.5700	4.5885	4.3800	4.5300	+0.443%	694,964	+121.192%
2017-10-04	4.2200	4.5500	4.1800	4.5100	+6.872%	628,243	+122.173%
2017-10-03	4.2500	4.2700	4.1300	4.2200	+0.476%	386,768	+137.441%
2017-10-02	4.1100	4.3200	4.0800	4.2000	+2.689%	632,473	+138.571%
2017-09-29	4.1000	4.1300	4.0400	4.0900	-0.244%	351,338	+144.988%
2017-09-28	4.0000	4.1000	3.8600	4.1000	+2.757%	338,425	+144.390%
2017-09-27	4.1600	4.2700	3.9500	3.9900	+3.101%	1,806,556	+151.128%
2017-09-26	4.0100	4.1500	3.8300	3.8700	-2.519%	662,829	+158.915%
2017-09-25	3.9400	4.0638	3.8700	3.9700	+0.761%	191,522	+152.393%
2017-09-22	3.9700	3.9900	3.8900	3.9400	0.000%	136,090	+154.315%
2017-09-21	4.0400	4.0900	3.9000	3.9400	-1.746%	220,355	+154.315%
2017-09-20	3.8600	4.0900	3.8350	4.0100	+3.351%	200,000	+149.875%
2017-09-19	4.0000	4.0100	3.8400	3.8800	-2.757%	206,265	+158.247%
2017-09-18	3.8300	4.0200	3.8000	3.9900	+4.450%	233,561	+151.128%
2017-09-15	3.6800	3.9500	3.5600	3.8200	+4.087%	847,604	+162.304%
2017-09-14	3.5600	3.7200	3.5000	3.6700	+2.514%	624,838	+173.025%
2017-09-13	3.5100	3.6100	3.4400	3.5800	+1.416%	210,309	+179.888%
2017-09-12	3.6200	3.6300	3.4200	3.5300	-2.755%	315,553	+183.853%
2017-09-11	3.6000	3.7500	3.4200	3.6300	+1.114%	599,323	+176.033%
2017-09-08	3.5200	3.6300	3.3900	3.5900	+1.989%	260,616	+179.109%
2017-09-07	3.6200	3.6200	3.2700	3.5200	-3.297%	1,105,264	+184.659%
2017-09-06	3.6300	3.7100	3.6100	3.6400	+0.275%	199,840	+175.275%
2017-09-05	3.5700	3.7000	3.5100	3.6300	+0.554%	527,543	+176.033%
2017-09-01	3.6300	3.6600	3.5300	3.6100	-0.276%	334,501	+177.562%
2017-08-31	3.6200	3.6600	3.5900	3.6200	+0.277%	440,949	+176.796%
2017-08-30	3.6200	3.6500	3.5600	3.6100	-0.551%	191,662	+177.562%
2017-08-29	3.5800	3.6500	3.5800	3.6300	0.000%	289,370	+176.033%
2017-08-28	3.6400	3.6800	3.5500	3.6300	+0.554%	246,844	+176.033%
2017-08-25	3.6600	3.6700	3.5100	3.6100	-0.551%	222,805	+177.562%
2017-08-24	3.5800	3.6600	3.5300	3.6300	+1.114%	309,965	+176.033%
2017-08-23	3.6100	3.6700	3.5400	3.5900	-1.102%	348,601	+179.109%
2017-08-22	3.4800	3.6500	3.4600	3.6300	+4.310%	272,261	+176.033%
2017-08-21	3.5300	3.6036	3.3800	3.4800	-2.247%	202,156	+187.931%
2017-08-18	3.5700	3.6500	3.5400	3.5600	-2.466%	169,814	+181.461%
2017-08-17	3.5800	3.6500	3.5500	3.6500	+1.671%	242,455	+174.521%
2017-08-16	3.7200	3.7400	3.5600	3.5900	-2.710%	214,991	+179.109%
2017-08-15	3.7500	3.8500	3.6500	3.6900	0.000%	229,381	+171.545%
2017-08-14	3.7000	3.8000	3.6200	3.6900	+1.374%	239,823	+171.545%
2017-08-11	3.7300	3.7900	3.6050	3.6400	-1.355%	180,284	+175.275%
2017-08-10	3.8500	3.9000	3.6300	3.6900	-4.156%	231,949	+171.545%
2017-08-09	3.9600	4.0100	3.8100	3.8500	-4.467%	211,000	+160.260%
2017-08-08	4.0400	4.1700	4.0000	4.0300	-0.494%	99,202	+148.635%
2017-08-07	4.0400	4.1900	4.0200	4.0500	-0.491%	126,603	+147.407%
2017-08-04	3.9600	4.1300	3.9100	4.0700	+2.778%	113,791	+146.192%
2017-08-03	3.9800	4.0000	3.8700	3.9600	-0.252%	111,632	+153.030%
2017-08-02	4.0100	4.0650	3.8200	3.9700	-1.489%	154,685	+152.393%
2017-08-01	4.0900	4.1000	3.9400	4.0300	-1.467%	187,921	+148.635%
2017-07-31	3.9900	4.2999	3.8500	4.0900	+3.023%	346,643	+144.988%
2017-07-28	3.9200	4.0300	3.8900	3.9700	+1.018%	116,506	+152.393%
2017-07-27	4.0500	4.1000	3.8168	3.9300	-2.239%	192,480	+154.962%
2017-07-26	4.0200	4.0500	3.9070	4.0200	+0.752%	188,860	+149.254%
2017-07-25	4.0800	4.0950	3.9900	3.9900	-1.481%	189,641	+151.128%
2017-07-24	4.0200	4.0800	3.9600	4.0500	+0.746%	220,448	+147.407%
2017-07-21	4.0800	4.0900	3.9945	4.0200	-0.741%	104,629	+149.254%
2017-07-20	4.0600	4.1300	3.9900	4.0500	0.000%	197,861	+147.407%
2017-07-19	4.0900	4.1100	4.0000	4.0500	-0.491%	113,793	+147.407%
2017-07-18	4.1500	4.1699	4.0000	4.0700	-1.691%	265,159	+146.192%
2017-07-17	4.0200	4.1500	3.9800	4.1400	+2.985%	418,469	+142.029%
2017-07-14	4.0500	4.2100	4.0100	4.0200	-0.495%	211,789	+149.254%
2017-07-13	4.0500	4.2000	3.8500	4.0400	-0.493%	423,417	+148.020%
2017-07-12	3.9000	4.1550	3.8772	4.0600	+6.005%	313,899	+146.798%
2017-07-11	3.9000	3.9800	3.7750	3.8300	+0.789%	288,006	+161.619%
2017-07-10	3.8200	3.9000	3.7100	3.8000	-0.783%	158,695	+163.684%
2017-07-07	3.7400	3.8400	3.6800	3.8300	+2.957%	155,686	+161.619%
2017-07-06	3.7000	3.8600	3.5800	3.7200	-0.535%	325,135	+169.355%
2017-07-05	3.6900	3.8200	3.6200	3.7400	+1.630%	173,080	+167.914%
2017-07-03	3.7500	3.7500	3.5289	3.6800	-0.942%	147,996	+172.283%
2017-06-30	3.7400	3.7890	3.6500	3.7150	-0.402%	242,581	+169.717%
2017-06-29	4.2200	4.2200	3.6701	3.7300	-12.441%	469,020	+168.633%
2017-06-28	3.6200	4.2700	3.5101	4.2600	+18.333%	653,405	+135.211%
2017-06-27	3.9700	4.0200	3.5600	3.6000	-9.320%	635,599	+178.333%
2017-06-26	3.8000	4.0800	3.6300	3.9700	+5.026%	738,972	+152.393%
2017-06-23	3.7700	3.8300	3.6500	3.7800	+0.532%	3,534,311	+165.079%
2017-06-22	3.6200	3.8400	3.6200	3.7600	+4.735%	642,063	+166.489%
2017-06-21	3.5000	3.6900	3.5000	3.5900	+2.865%	919,721	+179.109%
2017-06-20	3.5400	3.5400	3.4150	3.4900	-0.852%	261,061	+187.106%
2017-06-19	3.4600	3.5550	3.4000	3.5200	+2.624%	538,786	+184.659%
2017-06-16	3.3000	3.4600	3.2401	3.4300	+3.625%	543,788	+192.128%
2017-06-15	3.2000	3.7900	3.1800	3.3100	+3.115%	856,429	+202.719%
2017-06-14	3.3600	3.4327	3.2000	3.2100	-3.313%	207,136	+212.150%
2017-06-13	3.3300	3.5400	3.3000	3.3200	-0.599%	185,403	+201.807%
2017-06-12	3.6000	3.6200	3.3000	3.3400	-6.964%	411,099	+200.000%
2017-06-09	3.7200	3.7603	3.5600	3.5900	-3.753%	168,980	+179.109%
2017-06-08	3.9300	4.0000	3.6400	3.7300	-2.356%	266,386	+168.633%
2017-06-07	3.8400	3.9041	3.7500	3.8200	+0.792%	161,136	+162.304%
2017-06-06	3.8800	4.0000	3.7900	3.7900	-3.316%	149,211	+164.380%
2017-06-05	4.0600	4.1150	3.8500	3.9200	-3.448%	272,144	+155.612%
2017-06-02	4.0100	4.0800	3.9000	4.0600	+2.010%	229,023	+146.798%
2017-06-01	3.9000	4.0600	3.8600	3.9800	+2.051%	151,428	+151.759%
2017-05-31	3.9400	3.9400	3.8000	3.9000	-0.763%	199,430	+156.923%
2017-05-30	4.1600	4.2000	3.8000	3.9300	-6.429%	252,776	+154.962%
2017-05-26	4.1100	4.2500	4.0500	4.2000	+2.190%	260,618	+138.571%
2017-05-25	4.2400	4.4300	4.0100	4.1100	-2.607%	247,944	+143.796%
2017-05-24	4.3800	4.5100	4.2000	4.2200	-4.740%	167,607	+137.441%
2017-05-23	4.5400	4.5800	4.4000	4.4300	-2.423%	254,299	+126.185%
2017-05-22	4.8000	4.8200	4.4500	4.5400	-4.017%	280,830	+120.705%
2017-05-19	4.7900	4.9700	4.6631	4.7300	-0.630%	429,732	+111.839%
2017-05-18	4.3900	4.8500	4.3900	4.7600	+8.924%	566,223	+110.504%
2017-05-17	4.2400	4.4500	4.2400	4.3700	+2.103%	132,795	+129.291%
2017-05-16	4.4400	4.4700	4.2500	4.2800	-2.948%	101,934	+134.112%
2017-05-15	4.2000	4.5700	4.1600	4.4100	+5.502%	304,274	+127.211%
2017-05-12	3.9100	4.2400	3.8800	4.1800	+6.905%	133,488	+139.713%
2017-05-11	3.9000	3.9250	3.7600	3.9100	0.000%	112,195	+156.266%
2017-05-10	3.9200	3.9500	3.7700	3.9100	0.000%	121,122	+156.266%
2017-05-09	4.0800	4.0900	3.8000	3.9100	-3.695%	185,828	+156.266%
2017-05-08	4.1100	4.1100	3.9200	4.0600	-1.695%	91,293	+146.798%
2017-05-05	4.2500	4.2500	4.0900	4.1300	-3.052%	77,421	+142.615%
2017-05-04	4.3200	4.3200	4.2000	4.2600	0.000%	128,380	+135.211%
2017-05-03	4.1800	4.2800	4.1400	4.2600	+2.158%	93,671	+135.211%
2017-05-02	4.2700	4.3000	4.1400	4.1700	-2.342%	112,105	+140.288%
2017-05-01	4.2600	4.3200	4.2300	4.2700	+0.471%	84,932	+134.660%
2017-04-28	4.2800	4.2800	4.2000	4.2500	-0.235%	95,300	+135.765%
2017-04-27	4.2700	4.3200	4.1531	4.2600	-0.234%	110,021	+135.211%
2017-04-26	4.2000	4.3200	4.1982	4.2700	+1.425%	145,459	+134.660%
2017-04-25	4.2100	4.2800	4.0800	4.2100	+0.718%	129,636	+138.005%
2017-04-24	4.1200	4.2000	4.1100	4.1800	+1.951%	130,352	+139.713%
2017-04-21	4.1100	4.3700	4.0300	4.1000	+4.592%	641,734	+144.390%
2017-04-20	3.9400	4.0800	3.9000	3.9200	-0.508%	73,675	+155.612%
2017-04-19	3.9200	4.0608	3.8800	3.9400	+1.546%	96,237	+154.315%
2017-04-18	3.9400	3.9900	3.8300	3.8800	-1.772%	70,774	+158.247%
2017-04-17	4.0000	4.0700	3.9200	3.9500	-1.250%	53,354	+153.671%
2017-04-13	3.9600	4.0900	3.9100	4.0000	+0.503%	83,559	+150.500%
2017-04-12	3.9100	4.0700	3.8800	3.9800	+1.790%	94,819	+151.759%
2017-04-11	3.8900	3.9700	3.7600	3.9100	+0.256%	63,080	+156.266%
2017-04-10	3.9100	4.0000	3.8000	3.9000	+0.515%	63,647	+156.923%
2017-04-07	3.8000	4.0400	3.7600	3.8800	+1.571%	202,824	+158.247%
2017-04-06	3.7300	3.8300	3.6100	3.8200	+1.596%	141,314	+162.304%
2017-04-05	3.9200	4.0500	3.7500	3.7600	-3.093%	163,481	+166.489%
2017-04-04	4.0000	4.0878	3.8600	3.8800	-3.483%	128,389	+158.247%
2017-04-03	4.1700	4.2000	4.0000	4.0200	-2.899%	219,658	+149.254%
2017-03-31	4.1600	4.2900	4.0750	4.1400	+0.485%	150,538	+142.029%
2017-03-30	4.1500	4.2200	4.0700	4.1200	-0.723%	113,181	+143.204%
2017-03-29	4.1200	4.2500	4.0580	4.1500	+0.728%	143,245	+141.446%
2017-03-28	4.1600	4.1700	4.0100	4.1200	-0.962%	127,615	+143.204%
2017-03-27	4.0000	4.1800	3.9800	4.1600	+1.961%	146,903	+140.865%
2017-03-24	3.9200	4.1000	3.7901	4.0800	+4.348%	146,928	+145.588%
2017-03-23	3.8800	3.9500	3.8000	3.9100	+0.514%	92,971	+156.266%
2017-03-22	3.6800	3.9200	3.5100	3.8900	+6.868%	239,022	+157.584%
2017-03-21	3.8700	3.9800	3.6000	3.6400	-6.905%	316,144	+175.275%
2017-03-20	3.9600	3.9600	3.8268	3.9100	-1.511%	234,900	+156.266%
2017-03-17	3.9000	3.9900	3.8600	3.9700	+1.276%	191,637	+152.393%
2017-03-16	4.0000	4.0500	3.8900	3.9200	-2.244%	180,301	+155.612%
2017-03-15	4.1700	4.2000	4.0000	4.0100	-3.606%	110,960	+149.875%
2017-03-14	4.2600	4.2892	4.0250	4.1600	-3.030%	105,366	+140.865%
2017-03-13	4.3500	4.4289	4.0600	4.2900	-1.379%	254,155	+133.566%
2017-03-10	4.2000	4.5600	4.2000	4.3500	+5.072%	381,834	+130.345%
2017-03-09	4.2500	4.2800	4.1100	4.1400	-2.358%	108,411	+142.029%
2017-03-08	4.1000	4.2650	4.1000	4.2400	+3.415%	168,542	+136.321%
2017-03-07	4.0800	4.1600	4.0100	4.1000	-0.966%	94,377	+144.390%
2017-03-06	4.2500	4.2824	4.0800	4.1400	-2.588%	115,811	+142.029%
2017-03-03	4.2200	4.3300	4.1801	4.2500	+0.711%	77,755	+135.765%
2017-03-02	4.2700	4.3500	4.2000	4.2200	-1.402%	143,070	+137.441%
2017-03-01	4.3000	4.3500	4.2600	4.2800	+0.943%	406,057	+134.112%
2017-02-28	4.2700	4.3200	4.1692	4.2400	-1.166%	201,028	+136.321%
2017-02-27	4.0500	4.3250	4.0101	4.2900	+5.926%	265,693	+133.566%
2017-02-24	3.8400	4.0700	3.7000	4.0500	+4.381%	276,458	+147.407%
2017-02-23	4.2300	4.2300	3.8600	3.8800	-7.399%	251,498	+158.247%
2017-02-22	4.3000	4.3200	4.1100	4.1900	-2.784%	156,758	+139.141%
2017-02-21	4.3800	4.4000	4.2500	4.3100	-0.462%	163,031	+132.483%
2017-02-17	4.2500	4.3600	4.1400	4.3300	+0.698%	221,719	+131.409%
2017-02-16	4.3100	4.3300	4.1500	4.3000	-0.232%	161,189	+133.023%
2017-02-15	4.2900	4.3953	4.2100	4.3100	-0.231%	216,407	+132.483%
2017-02-14	4.1400	4.3500	4.1200	4.3200	+2.613%	229,940	+131.944%
2017-02-13	4.1200	4.2400	4.0000	4.2100	+2.184%	330,727	+138.005%
2017-02-10	4.3100	4.3447	4.0701	4.1200	-4.186%	184,220	+143.204%
2017-02-09	4.2900	4.3500	4.2400	4.3000	-0.463%	228,830	+133.023%
2017-02-08	4.1600	4.3400	4.0154	4.3200	+2.857%	207,564	+131.944%
2017-02-07	4.4200	4.4800	4.1600	4.2000	-4.977%	175,937	+138.571%
2017-02-06	4.2800	4.4450	4.2600	4.4200	+3.756%	270,879	+126.697%
2017-02-03	4.3600	4.4900	4.2600	4.2600	-1.389%	646,286	+135.211%
2017-02-02	4.1700	4.4000	4.1700	4.3200	+2.613%	359,193	+131.944%
2017-02-01	4.2200	4.4400	4.1200	4.2100	+1.691%	521,137	+138.005%
2017-01-31	4.1700	4.2700	3.9500	4.1400	-1.193%	289,046	+142.029%
2017-01-30	3.8400	4.2550	3.7550	4.1900	+9.115%	664,950	+139.141%
2017-01-27	3.6800	3.8600	3.6000	3.8400	+2.949%	324,764	+160.938%
2017-01-26	3.8000	3.8400	3.6800	3.7300	-1.583%	250,890	+168.633%
2017-01-25	3.7300	3.8500	3.6500	3.7900	+1.882%	521,405	+164.380%
2017-01-24	3.4900	3.8350	3.4900	3.7200	+1.918%	4,123,544	+169.355%
2017-01-23	3.6700	3.7200	3.6198	3.6500	-0.545%	172,889	+174.521%
2017-01-20	3.7800	3.9290	3.6200	3.6700	-2.653%	186,130	+173.025%
2017-01-19	4.0400	4.1000	3.7200	3.7700	-6.799%	245,059	+165.782%
2017-01-18	4.2200	4.3400	4.0300	4.0450	-3.919%	154,400	+147.713%
2017-01-17	4.5600	4.5600	4.1500	4.2100	-9.071%	287,098	+138.005%
2017-01-13	4.5700	4.8000	4.5101	4.6300	+1.535%	87,659	+116.415%
2017-01-12	4.6000	4.7400	4.5000	4.5600	-1.724%	49,337	+119.737%
2017-01-11	4.7800	4.7800	4.5300	4.6400	-2.725%	63,894	+115.948%
2017-01-10	4.9900	4.9900	4.7400	4.7700	-4.024%	99,969	+110.063%
2017-01-09	4.8700	5.0300	4.8200	4.9700	+2.580%	47,800	+101.610%
2017-01-06	4.9100	4.9900	4.8200	4.8450	-1.122%	26,276	+106.811%
2017-01-05	5.0900	5.1200	4.7300	4.9000	-3.922%	83,774	+104.490%
2017-01-04	4.7300	5.2400	4.6500	5.1000	+8.974%	219,749	+96.471%
2017-01-03	4.3200	4.7200	4.3200	4.6800	+8.585%	192,576	+114.103%
2016-12-30	4.3400	4.4200	4.2368	4.3100	-1.822%	266,987	+132.483%
2016-12-29	4.4100	4.4600	4.3500	4.3900	-0.903%	152,422	+128.246%
2016-12-28	4.6700	4.7000	4.4000	4.4300	-5.342%	157,456	+126.185%
2016-12-27	4.8100	4.8999	4.6000	4.6800	-2.296%	174,325	+114.103%
2016-12-23	4.8600	4.9200	4.7300	4.7900	-2.045%	123,280	+109.186%
2016-12-22	4.6900	4.9600	4.5172	4.8900	+4.043%	216,551	+104.908%
2016-12-21	4.9000	4.9700	4.6100	4.7000	-3.885%	201,473	+113.191%
2016-12-20	5.1800	5.1800	4.8300	4.8900	-4.118%	270,455	+104.908%
2016-12-19	5.3200	5.5100	5.0850	5.1000	-5.028%	230,355	+96.471%
2016-12-16	5.2300	5.4500	5.2100	5.3700	+2.677%	869,487	+86.592%
2016-12-15	5.4000	5.4900	5.2200	5.2300	-2.425%	214,285	+91.587%
2016-12-14	5.7900	5.8600	5.2600	5.3600	-8.532%	324,552	+86.940%
2016-12-13	6.1000	6.1300	5.7500	5.8600	-3.618%	311,543	+70.990%
2016-12-12	5.5600	6.2000	5.4700	6.0800	+7.611%	518,283	+64.803%
2016-12-09	5.7100	5.7500	5.5100	5.6500	-0.528%	275,288	+77.345%
2016-12-08	5.9200	6.1800	5.4400	5.6800	-3.892%	390,694	+76.408%
2016-12-07	6.4500	6.7200	5.7600	5.9100	-3.746%	741,673	+69.543%
2016-12-06	5.5700	6.1800	5.4000	6.1400	+10.631%	243,267	+63.192%
2016-12-05	5.5600	5.8100	5.4510	5.5500	+0.909%	206,301	+80.541%
2016-12-02	5.0000	5.6000	4.9700	5.5000	+10.664%	338,755	+82.182%
2016-12-01	5.5400	5.8651	4.8950	4.9700	-11.408%	365,875	+101.610%
2016-11-30	5.6500	5.8935	5.5800	5.6100	-0.708%	166,234	+78.610%
2016-11-29	5.7900	6.0000	5.3600	5.6500	-2.921%	203,677	+77.345%
2016-11-28	6.0600	6.2400	5.8200	5.8200	-4.902%	178,294	+72.165%
2016-11-25	6.1800	6.4200	6.1200	6.1200	-1.923%	48,181	+63.725%
2016-11-23	6.3600	6.4200	6.1200	6.2400	-2.804%	89,820	+60.577%
2016-11-22	6.4200	6.7200	6.3600	6.4200	-0.926%	52,250	+56.075%
2016-11-21	6.5400	6.7200	6.4200	6.4800	-1.818%	73,390	+54.630%
2016-11-18	6.7200	6.7794	6.5700	6.6000	-1.786%	30,458	+51.818%
2016-11-17	6.6600	6.9000	6.4800	6.7200	+1.818%	67,938	+49.107%
2016-11-16	6.7200	6.9000	6.4800	6.6000	-3.509%	104,311	+51.818%
2016-11-15	7.0800	7.3800	6.6600	6.8400	-2.564%	99,537	+46.491%
2016-11-14	7.0800	7.8000	6.7200	7.0200	0.000%	299,231	+42.735%
2016-11-11	6.6000	7.0200	6.6000	7.0200	+4.464%	64,356	+42.735%
2016-11-10	6.4800	6.9000	6.2880	6.7200	+2.752%	80,354	+49.107%
2016-11-09	6.4200	6.6000	6.0660	6.5400	+6.863%	130,890	+53.211%
2016-11-08	6.0000	6.7200	5.8218	6.1200	+4.895%	97,782	+63.725%
2016-11-07	5.8200	6.1200	5.6412	5.8344	+3.096%	44,425	+71.740%
2016-11-04	5.1000	5.9220	5.0400	5.6592	+10.965%	129,446	+77.057%
2016-11-03	5.4600	5.7600	5.1000	5.1000	-8.602%	279,465	+96.471%
2016-11-02	6.0000	6.1200	5.4300	5.5800	-7.921%	399,708	+79.570%
2016-11-01	6.1800	6.6000	5.8800	6.0600	-1.942%	430,244	+65.347%
2016-10-31	6.4200	6.5400	6.1800	6.1800	-3.738%	48,526	+62.136%
2016-10-28	6.7200	6.7794	6.4200	6.4200	-5.310%	89,339	+56.075%
2016-10-27	6.8400	7.0800	6.7200	6.7800	0.000%	54,310	+47.788%
2016-10-26	7.2600	7.3200	6.6900	6.7800	-8.130%	112,489	+47.788%
2016-10-25	7.2600	7.4400	7.1400	7.3800	+2.500%	38,572	+35.772%
2016-10-24	7.6200	7.6200	7.1400	7.2000	-4.000%	66,122	+39.167%
2016-10-21	7.6200	7.6200	7.3800	7.5000	-0.794%	28,581	+33.600%
2016-10-20	7.4400	7.6200	7.3200	7.5600	+3.279%	59,691	+32.540%
2016-10-19	7.7400	7.8600	7.3200	7.3200	-6.870%	69,413	+36.885%
2016-10-18	7.9800	7.9800	7.6524	7.8600	+0.769%	51,235	+27.481%
2016-10-17	7.9200	8.0400	7.6200	7.8000	-1.515%	67,268	+28.462%
2016-10-14	7.7400	8.2200	7.7400	7.9200	+1.538%	98,183	+26.515%
2016-10-13	7.8600	8.0400	7.6200	7.8000	-2.256%	73,381	+28.462%
2016-10-12	7.9200	8.1558	7.8000	7.9800	-0.746%	57,440	+25.564%
2016-10-11	8.5800	8.8200	7.5600	8.0400	-8.219%	190,839	+24.627%
2016-10-10	9.1200	9.1800	8.6400	8.7600	-2.013%	131,180	+14.384%
2016-10-07	9.3000	9.3000	8.7000	8.9400	-4.487%	111,122	+12.081%
2016-10-06	9.5400	9.5400	9.1200	9.3600	-3.106%	63,674	+7.051%
2016-10-05	9.6000	9.9000	9.0000	9.6600	-4.167%	219,560	+3.727%
2016-10-04	9.8400	10.6800	9.6000	10.0800	+3.704%	228,519	-0.595%
2016-10-03	9.9000	10.0794	9.3600	9.7200	-1.220%	85,279	+3.086%
2016-09-30	9.2400	9.9000	9.1200	9.8400	+5.806%	91,677	+1.829%
2016-09-29	10.0800	10.2300	9.0000	9.3000	-7.186%	162,827	+7.742%
2016-09-28	9.9600	10.4400	9.5400	10.0200	+1.212%	208,960	0.000%
2016-09-27	10.0200	10.9800	9.6000	9.9000	+3.774%	486,076	+1.212%
2016-09-26	8.4000	9.9420	8.2200	9.5400	+13.571%	334,375	+5.031%
2016-09-23	8.6400	8.7000	8.2200	8.4000	-2.778%	78,912	+19.286%
2016-09-22	8.7000	8.8200	8.4600	8.6400	-0.690%	107,810	+15.972%
2016-09-21	8.4600	8.7600	7.9680	8.7000	+5.839%	236,602	+15.172%
2016-09-20	7.5600	8.3400	7.5600	8.2200	+8.730%	226,271	+21.898%
2016-09-19	7.8000	7.8000	7.4400	7.5600	-0.787%	99,297	+32.540%

.dark-mode .cZ8hKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZ8hKl{ color: #333333; background-color: white; border: 2px solid #333333; }CASCCascadian Therapeutics Incstock NASDAQ

CASC
Cascadian Therapeutics Inc
stock NASDAQ