ThermoGenesis Holdings Inc (KOOL) Historical Stock Data
Historical Data
In the past 30 trading days, KOOL is up 0.30% a day on average. There have been 13 days where ThermoGenesis Holdings Inc closed green and 17 days where KOOL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2020-10-08 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.16 | 5M |
2020-10-07 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.13 | 1.18 | 7.60M |
2020-10-06 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.22 | 20.87M |
2020-10-05 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.23 | 42.91M |
2020-10-02 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.06 | 1.16 | 17.30M |
2020-10-01 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.13 | 10.64M |
2020-09-30 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.09 | 1.17 | 39.77M |
2020-09-29 | 1.00 | 1.11 | ↑$0.11 (11.00%) | 1.00 | 1.12 | 32.89M |
2020-09-28 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.01 | 2.20M |
2020-09-25 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.99 | 1.02 | 3.31M |
2020-09-24 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.03 | 5.47M |
2020-09-23 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.06 | 10.30M |
2020-09-22 | 0.94 | 1.01 | ↑$0.07 (7.45%) | 0.93 | 1.03 | 9.59M |
2020-09-21 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.92 | 0.97 | 1.35M |
2020-09-18 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.95 | 0.98 | 1.14M |
2020-09-17 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.96 | 0.99 | 1.29M |
2020-09-16 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.98 | 1.01 | 2.19M |
2020-09-15 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.95 | 1.02 | 9.21M |
2020-09-14 | 1.04 | 0.99 | ↓$0.05 (-4.81%) | 0.99 | 1.05 | 6.72M |
2020-09-11 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.98 | 1.07 | 16.28M |
2020-09-10 | 0.96 | 1.01 | ↑$0.05 (5.21%) | 0.95 | 1.05 | 15.32M |
2020-09-09 | 0.93 | 0.94 | ↑$0.01 (1.08%) | 0.90 | 0.94 | 6.33M |
2020-09-08 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.88 | 0.98 | 17.76M |
2020-09-03 | 0.82 | 0.89 | ↑$0.07 (8.54%) | 0.81 | 0.91 | 7.15M |
2020-09-02 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.79 | 0.80 | 11.60K |
2020-09-01 | 0.81 | 0.79 | ↓$0.02 (-2.47%) | 0.79 | 0.81 | 168.50K |
2020-08-31 | 0.82 | 0.80 | ↓$0.02 (-2.44%) | 0.80 | 0.82 | 87.90K |
2020-08-28 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.79 | 0.82 | 152.70K |
2020-08-27 | 0.80 | 0.82 | ↑$0.02 (2.50%) | 0.80 | 0.83 | 270.90K |
2020-08-26 | 0.81 | 0.79 | ↓$0.02 (-2.47%) | 0.78 | 0.81 | 186.40K |
Create an account or log in to view more rows.
$KOOL warming up
$KOOL time to run
$KOOL go time
$KOOL cup and handle!
$KOOL Short again!! 😀 😀
$KOOL buy the dip were blasting off
$KOOL Guys when can we expect that 30% drop?
$KOOL rip and dip today bulls
$KOOL I’ll be buying more if this dips!
$KOOL Shorts are calling in all the favors