Cardium Therapeutics, Inc. Stock Price History | Historical CXM Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	0.0800	0.0848	0.0750	0.0820	1,669,785	+0.00(+1.23%)
Jun 17, 2013	0.0760	0.0850	0.0754	0.0810	680,838	+0.00(+2.53%)
Jun 14, 2013	0.0849	0.0849	0.0750	0.0790	270,485	+0.01(+9.72%)
Jun 13, 2013	0.0700	0.0800	0.0700	0.0720	318,819	-0.00(-3.61%)
Jun 12, 2013	0.0709	0.0799	0.0700	0.0747	304,634	-0.00(-5.44%)
Jun 11, 2013	0.0890	0.0900	0.0700	0.0790	535,146	-0.01(-12.22%)
Jun 10, 2013	0.0790	0.0900	0.0760	0.0900	194,040	+0.01(+18.42%)
Jun 07, 2013	0.0791	0.0800	0.0708	0.0760	180,013	-0.00(-3.80%)
Jun 06, 2013	0.0750	0.0798	0.0700	0.0790	250,301	+0.00(+4.91%)
Jun 05, 2013	0.0800	0.0800	0.0600	0.0753	782,217	-0.01(-7.27%)
Jun 04, 2013	0.0854	0.0899	0.0800	0.0812	113,729	-0.00(-4.47%)
Jun 03, 2013	0.0895	0.0946	0.0817	0.0850	159,010	+0.00(+0.00%)
May 31, 2013	0.0850	0.0920	0.0800	0.0850	466,726	+0.00(+0.00%)
May 30, 2013	0.0920	0.0920	0.0850	0.0850	169,275	-0.00(-5.56%)
May 29, 2013	0.0964	0.0964	0.0872	0.0900	143,140	-0.00(-4.05%)
May 28, 2013	0.1000	0.1000	0.0870	0.0938	135,984	+0.00(+4.22%)
May 24, 2013	0.0947	0.0950	0.0900	0.0900	305,300	-0.00(-5.16%)
May 23, 2013	0.0947	0.0972	0.0935	0.0949	79,831	-0.00(-0.11%)
May 22, 2013	0.0870	0.0960	0.0870	0.0950	213,143	+0.00(+4.40%)
May 21, 2013	0.0940	0.1017	0.0900	0.0910	730,342	+0.00(+1.11%)
May 20, 2013	0.0810	0.0950	0.0810	0.0900	583,674	+0.00(+2.62%)
May 17, 2013	0.0900	0.0950	0.0855	0.0877	211,298	-0.00(-3.73%)
May 16, 2013	0.0927	0.0980	0.0850	0.0911	106,640	-0.00(-1.51%)
May 15, 2013	0.0920	0.1011	0.0910	0.0925	967,640	-0.00(-1.07%)
May 13, 2013	0.0900	0.0940	0.0850	0.0935	899,034	+0.00(+3.89%)
May 10, 2013	0.0932	0.0950	0.0880	0.0900	496,364	-0.01(-5.46%)
May 09, 2013	0.1025	0.1025	0.0880	0.0952	225,586	+0.00(+0.11%)
May 08, 2013	0.1000	0.1030	0.0951	0.0951	808,824	-0.00(-4.90%)
May 07, 2013	0.0990	0.1020	0.0952	0.1000	1,873,121	+0.01(+6.27%)
May 06, 2013	0.0950	0.0970	0.0935	0.0941	575,469	+0.00(+1.18%)
May 03, 2013	0.0945	0.0960	0.0916	0.0930	390,696	-0.00(-1.59%)
May 02, 2013	0.0988	0.1075	0.0945	0.0945	428,687	+0.00(+0.53%)
May 01, 2013	0.0940	0.1080	0.0930	0.0940	1,239,649	+0.00(+1.08%)
Apr 30, 2013	0.0880	0.0975	0.0755	0.0930	1,935,412	+0.01(+14.11%)
Apr 29, 2013	0.0701	0.0900	0.0701	0.0815	381,720	+0.01(+12.41%)
Apr 26, 2013	0.0680	0.0735	0.0656	0.0725	302,487	+0.01(+10.52%)
Apr 25, 2013	0.0679	0.0679	0.0650	0.0656	664,141	-0.00(-3.39%)
Apr 24, 2013	0.0700	0.0700	0.0650	0.0679	564,953	+0.00(+0.59%)
Apr 23, 2013	0.0720	0.0720	0.0675	0.0675	309,931	-0.00(-0.88%)
Apr 22, 2013	0.0680	0.0707	0.0675	0.0681	383,671	-0.00(-0.44%)
Apr 19, 2013	0.0680	0.0739	0.0655	0.0684	357,968	+0.00(+2.86%)
Apr 18, 2013	0.0720	0.0790	0.0618	0.0665	1,637,170	-0.01(-16.87%)
Apr 17, 2013	0.0895	0.0895	0.0740	0.0800	545,883	-0.01(-5.88%)
Apr 16, 2013	0.0925	0.0950	0.0850	0.0850	561,728	-0.01(-8.60%)
Apr 15, 2013	0.0998	0.0998	0.0925	0.0930	341,922	+0.00(+1.64%)
Apr 12, 2013	0.0930	0.0980	0.0915	0.0915	410,072	+0.00(+0.55%)
Apr 11, 2013	0.1000	0.1000	0.0910	0.0910	443,454	-0.01(-7.52%)
Apr 10, 2013	0.1000	0.1089	0.0950	0.0984	630,370	+0.00(+1.44%)
Apr 09, 2013	0.1000	0.1015	0.0951	0.0970	665,684	-0.00(-3.96%)
Apr 08, 2013	0.1055	0.1140	0.1010	0.1010	2,136,287	-0.01(-11.40%)
Apr 05, 2013	0.1532	0.1532	0.1060	0.1140	3,912,062	-0.04(-24.70%)
Apr 04, 2013	0.1605	0.1673	0.1514	0.1514	31,038	-0.02(-9.88%)
Apr 03, 2013	0.1625	0.1680	0.1510	0.1680	70,200	+0.01(+3.38%)
Apr 02, 2013	0.1643	0.1671	0.1625	0.1625	20,341	-0.00(-1.52%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates