ISCO - International Stem Cell Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20201.12001.12000.76000.85000.850015,700
Jan 24, 20201.07001.20001.00001.04001.040013,000
Jan 23, 20201.18001.18000.85001.05001.05008,100
Jan 22, 20200.90001.13000.80000.83000.83003,900
Jan 21, 20201.15001.15000.90000.90000.90002,100
Jan 17, 20200.77001.12000.77000.90000.900059,100
Jan 16, 20200.64000.80000.64000.78000.78003,900
Jan 15, 20200.70000.75000.66000.73000.730037,800
Jan 14, 20200.60000.67000.55000.66000.660011,400
Jan 13, 20200.60000.61000.58000.59000.59002,200
Jan 10, 20200.53000.57000.46000.57000.57001,200
Jan 09, 20200.53000.53000.53000.53000.5300-
Jan 08, 20200.59000.59000.49000.53000.53003,100
Jan 07, 20200.57000.60000.57000.57000.570012,500
Jan 06, 20200.52000.60000.52000.56000.56003,100
Jan 03, 20200.50000.50000.50000.50000.5000200
Jan 02, 20200.49000.50000.38000.39000.39003,600
Dec 31, 20190.58000.58000.38000.58000.58008,300
Dec 30, 20190.44000.44000.41000.41000.41003,200
Dec 27, 20190.45000.47000.42000.42000.42003,500
Dec 26, 20190.47000.53000.47000.47000.47004,500
Dec 24, 20190.55000.55000.45000.47000.47004,000
Dec 23, 20190.50000.55000.45000.55000.55005,600
Dec 20, 20190.53000.53000.45000.50000.5000700
Dec 19, 20190.50000.50000.49000.49000.49001,900
Dec 18, 20190.59000.59000.51000.52000.52001,000
Dec 17, 20190.57000.57000.52000.55000.55003,200
Dec 16, 20190.54000.54000.54000.54000.54002,700
Dec 13, 20190.54000.54000.54000.54000.5400-
Dec 12, 20190.54000.54000.54000.54000.5400300
Dec 11, 20190.62000.62000.62000.62000.6200-
Dec 10, 20190.62000.62000.62000.62000.62001,000
Dec 09, 20190.53000.56000.53000.56000.56003,000
Dec 06, 20190.52000.54000.52000.54000.5400600
Dec 05, 20190.52000.60000.52000.60000.6000500
Dec 04, 20190.52000.52000.52000.52000.52001,200
Dec 03, 20190.53000.54000.52000.54000.54003,100
Dec 02, 20190.51000.57000.51000.52000.52003,000
Nov 29, 20190.65000.65000.65000.65000.6500-
Nov 27, 20190.65000.65000.65000.65000.6500-
Nov 26, 20190.49000.65000.49000.65000.65009,100
Nov 25, 20190.50000.52000.49000.52000.52002,100
Nov 22, 20190.53000.53000.53000.53000.5300100
Nov 21, 20190.53000.53000.53000.53000.5300100
Nov 20, 20190.53000.53000.49000.53000.530036,500
Nov 19, 20190.56000.56000.56000.56000.5600200
Nov 18, 20190.61000.61000.57000.58000.580011,200
Nov 15, 20190.60000.64000.60000.64000.64002,600
Nov 14, 20190.65000.65000.65000.65000.6500-
Nov 13, 20190.64000.65000.60000.65000.65003,300
Nov 12, 20190.60000.66000.60000.66000.66001,700
Nov 11, 20190.62000.62000.62000.62000.6200100
Nov 08, 20190.57000.67000.57000.62000.62004,900
Nov 07, 20190.62000.67000.62000.65000.65001,000
Nov 06, 20190.65000.65000.61000.62000.62004,200
Nov 05, 20190.66000.67000.64000.64000.64002,900
Nov 04, 20190.75000.75000.67000.67000.670010,000
Nov 01, 20190.46000.75000.46000.73000.73006,600
Oct 31, 20190.59000.59000.57000.57000.57001,900
Oct 30, 20190.52000.52000.51000.52000.52005,400
Oct 29, 20190.50000.51000.49000.51000.51006,200
Oct 28, 20190.50000.50000.50000.50000.5000-
Oct 25, 20190.41000.50000.41000.50000.50007,400
Oct 24, 20190.49000.49000.43000.48000.48005,200
Oct 23, 20190.46000.49000.45000.49000.49004,400
Oct 22, 20190.45000.50000.45000.49000.49008,300
Oct 21, 20190.41000.51000.41000.49000.49008,000
Oct 18, 20190.40000.46000.36000.46000.460020,700
Oct 17, 20190.38000.45000.38000.45000.45008,000
Oct 16, 20190.39000.45000.39000.45000.45008,600
Oct 15, 20190.35000.48000.35000.43000.430012,600
Oct 14, 20190.50000.50000.50000.50000.5000100
Oct 11, 20190.39000.50000.36000.50000.50005,500
Oct 10, 20190.60000.60000.60000.60000.6000200
Oct 09, 20190.39000.60000.39000.60000.60001,700
Oct 08, 20190.40000.43000.35000.43000.430011,700
Oct 07, 20190.42000.48000.42000.48000.48003,700
Oct 04, 20190.41000.50000.41000.50000.50003,100
Oct 03, 20190.40000.55000.40000.55000.550011,700
Oct 02, 20190.44000.44000.44000.44000.4400100
Oct 01, 20190.57000.57000.41000.41000.4100700
Sep 30, 20190.42000.50000.40000.41000.41001,300
Sep 27, 20190.47000.50000.39000.50000.50008,700
Sep 26, 20190.54000.54000.49000.49000.49002,800
Sep 25, 20190.60000.60000.49000.50000.5000500
Sep 24, 20190.50000.50000.49000.50000.50001,600
Sep 23, 20190.49000.55000.49000.51000.51005,500
Sep 20, 20190.60000.60000.50000.50000.50003,900
Sep 19, 20190.52000.60000.52000.60000.6000300
Sep 18, 20190.51000.51000.51000.51000.5100100
Sep 17, 20190.51000.51000.51000.51000.5100800
Sep 16, 20190.66000.66000.51000.60000.60007,800
Sep 13, 20190.60000.60000.55000.55000.5500400
Sep 12, 20190.60000.60000.51000.51000.51001,600
Sep 11, 20190.59000.59000.59000.59000.59002,000
Sep 10, 20190.67000.71000.49000.60000.600011,800
Sep 09, 20190.61000.61000.59000.59000.59004,000
Sep 06, 20190.63000.63000.63000.63000.63001,400
Sep 05, 20190.65000.65000.65000.65000.6500-
Sep 04, 20190.59000.65000.59000.65000.65001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...