Zeltiq Aesthetics Inc historical prices

   Watch this stock

Historical chart

    35.16 
    28.04 
    20.91 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 28.29 28.65 28.06 28.07 254,756
May 21, 2015 28.77 28.85 28.01 28.42 248,203
May 20, 2015 28.21 28.93 28.11 28.78 355,213
May 19, 2015 29.47 29.48 28.17 28.23 670,674
May 18, 2015 28.93 29.48 28.65 29.40 269,719
May 15, 2015 28.88 29.00 28.55 28.92 336,109
May 14, 2015 28.70 28.94 28.01 28.84 224,514
May 13, 2015 28.62 28.98 28.30 28.44 282,189
May 12, 2015 28.20 28.64 27.68 28.52 368,097
May 11, 2015 28.50 29.37 28.17 28.41 528,872
May 8, 2015 29.72 29.93 28.15 28.18 940,362
May 7, 2015 29.28 29.89 29.00 29.29 477,196
May 6, 2015 31.79 32.10 27.93 29.30 2,202,416
May 5, 2015 31.77 32.09 31.01 31.39 1,145,824
May 4, 2015 31.75 32.05 31.46 31.99 469,627
May 1, 2015 30.90 31.70 30.90 31.60 667,704
Apr 30, 2015 32.52 32.82 30.32 30.70 1,529,390
Apr 29, 2015 32.66 33.30 32.50 32.80 501,107
Apr 28, 2015 32.31 33.03 31.34 33.00 441,621
Apr 27, 2015 32.70 33.31 32.30 32.35 347,549
Apr 24, 2015 33.50 33.53 32.67 32.69 434,990
Apr 23, 2015 33.25 33.71 33.04 33.40 218,071
Apr 22, 2015 34.15 34.32 33.14 33.42 578,590
Apr 21, 2015 33.62 34.24 33.47 34.01 231,015
Apr 20, 2015 33.82 33.98 33.49 33.61 222,748
Apr 17, 2015 33.18 33.75 32.84 33.51 453,750
Apr 16, 2015 33.42 34.11 33.25 33.55 375,993
Apr 15, 2015 32.31 33.56 32.23 33.36 461,449
Apr 14, 2015 31.75 32.60 31.65 32.25 243,735
Apr 13, 2015 31.50 31.97 31.18 31.72 305,404