Historical Prices for Cadence Pharmaceuticals, Inc (CADX)

Symbol:

Historical Data for Cadence Pharmaceuticals Inc. (CADX)

After Hours: $ 5.90

0.00 (0.00%)

Volume: 200

4:20 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	5.66	6.15	5.46	5.90	266,320	0.35	6.31%
11/20/08	6.37	6.37	5.54	5.55	301,755	-0.45	-7.50%
11/19/08	6.06	6.37	5.90	6.00	150,534	-0.07	-1.15%
11/18/08	5.90	6.40	5.90	6.07	88,767	-0.04	-0.65%
11/17/08	5.87	6.24	5.65	6.11	39,395	0.21	3.56%
11/14/08	6.14	6.38	5.90	5.90	118,940	-0.32	-5.14%
11/13/08	6.04	6.24	5.55	6.22	220,953	0.20	3.32%
11/12/08	6.82	6.82	5.97	6.02	164,198	-0.91	-13.13%
11/11/08	6.67	7.33	6.67	6.93	60,749	0.24	3.59%
11/10/08	7.04	7.20	6.68	6.69	50,215	-0.19	-2.76%
11/7/08	7.45	7.45	6.63	6.88	77,400	-0.37	-5.10%
11/6/08	7.31	7.45	7.06	7.25	96,679	0.03	0.42%
11/5/08	7.05	7.49	7.05	7.22	82,243	0.08	1.12%
11/4/08	7.05	7.21	6.83	7.14	92,535	0.26	3.78%
11/3/08	6.54	6.95	6.35	6.88	157,155	0.35	5.36%
10/31/08	6.85	7.00	6.40	6.53	1,028,904	-0.37	-5.36%
10/30/08	7.30	7.50	6.85	6.90	235,584	-0.21	-2.95%
10/29/08	7.19	7.59	6.86	7.11	168,254	-0.04	-0.56%
10/28/08	6.71	7.15	6.56	7.15	135,312	0.57	8.66%
10/27/08	6.93	7.13	6.51	6.58	126,703	-0.42	-6.00%
10/24/08	6.42	7.27	6.41	7.00	153,445	0.11	1.60%
10/23/08	6.82	6.99	6.58	6.89	114,351	0.08	1.17%
10/22/08	7.07	7.40	6.75	6.81	78,443	-0.38	-5.29%
10/21/08	6.91	7.3425	6.46	7.19	72,925	0.17	2.42%
10/20/08	7.34	8.17	6.89	7.02	111,043	0.03	0.43%
10/17/08	6.90	7.74	6.75	6.99	172,699	0.18	2.64%
10/16/08	6.35	6.99	6.05	6.81	80,971	0.50	7.92%
10/15/08	7.80	7.85	6.31	6.31	169,957	-1.58	-20.03%
10/14/08	8.18	8.20	7.25	7.89	88,048	-0.11	-1.37%
10/13/08	7.92	8.00	7.53	8.00	177,572	0.54	7.24%
10/10/08	7.30	7.50	5.79	7.46	160,565	-0.07	-0.93%
10/9/08	7.58	7.77	7.38	7.53	104,879	0.09	1.21%
10/8/08	7.61	8.08	7.20	7.44	498,440	-0.22	-2.87%
10/7/08	8.28	8.49	7.61	7.66	67,574	-0.39	-4.84%
10/6/08	8.05	8.30	7.65	8.05	130,263	-0.14	-1.71%
10/3/08	7.93	8.59	7.866	8.19	143,864	0.36	4.60%
10/2/08	8.36	8.3975	7.80	7.83	263,924	-0.42	-5.09%
10/1/08	8.84	9.06	8.11	8.25	312,036	-0.63	-7.09%
9/30/08	8.83	9.23	8.75	8.88	147,940	0.13	1.49%
9/29/08	9.02	10.10	8.5851	8.75	349,013	-0.31	-3.42%
9/26/08	9.14	9.2799	8.82	9.06	152,802	-0.10	-1.09%
9/25/08	8.98	9.35	8.98	9.16	112,440	0.19	2.12%
9/24/08	9.37	10.08	8.91	8.97	155,638	-0.33	-3.55%
9/23/08	9.66	9.69	9.26	9.30	136,011	-0.37	-3.83%
9/22/08	9.95	10.10	9.41	9.67	75,308	-0.33	-3.30%
9/19/08	10.95	10.99	9.90	10.00	387,027	-0.45	-4.31%
9/18/08	9.64	10.70	9.58	10.45	551,846	1.05	11.17%
9/17/08	9.80	9.95	9.40	9.40	200,862	-0.55	-5.53%
9/16/08	9.48	10.00	9.47	9.95	171,754	0.30	3.11%
9/15/08	9.91	10.00	9.485	9.65	183,153	-0.30	-3.02%
9/12/08	9.92	10.04	9.90	9.95	140,694	-0.03	-0.30%
9/11/08	9.85	10.04	9.75	9.98	192,502	-0.02	-0.20%
9/10/08	10.05	10.07	9.90	10.00	429,367	0.07	0.70%
9/9/08	10.00	10.11	9.86	9.93	270,700	-0.05	-0.50%
9/8/08	10.00	10.08	9.85	9.98	705,418	-0.02	-0.20%
9/5/08	9.80	10.05	9.53	10.00	636,423	0.22	2.25%
9/4/08	9.86	9.91	9.475	9.78	173,091	-0.14	-1.41%
9/3/08	9.90	10.05	9.01	9.92	160,701	0.01	0.10%
9/2/08	10.00	10.10	9.71	9.91	560,042	–	–
8/29/08	9.91	9.95	9.55	9.91	383,446	-0.01	-0.10%
8/28/08	9.80	9.95	9.32	9.92	135,035	0.10	1.02%
8/27/08	9.90	9.92	9.50	9.82	160,367	-0.10	-1.01%
8/26/08	9.89	10.00	9.24	9.92	187,165	0.02	0.20%
8/25/08	9.92	9.94	9.32	9.90	71,933	-0.08	-0.80%