STEMCELLS (NQ: STEM)
0.9613 USD  -0.0287 (-2.90%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.000 1.000 0.9562 0.9613 558,268 -0.03(-2.90%)
Dec 18, 2014 0.9000 0.9900 0.8900 0.9900 1,137,115 +0.11(+11.99%)
Dec 17, 2014 0.8500 0.8983 0.8400 0.8840 620,368 +0.03(+3.76%)
Dec 16, 2014 0.8500 0.8520 1,533,400 -0.06(-6.37%)
Dec 15, 2014 1.000 1.000 0.8900 0.9100 2,205,792 -0.11(-10.78%)
Dec 12, 2014 1.020 1.080 0.9800 1.020 1,323,428 -0.01(-0.97%)
Dec 11, 2014 1.040 1.051 1.020 1.030 667,787 -0.01(-0.96%)
Dec 10, 2014 1.050 1.080 1.040 1.040 693,693 +0.00(+0.00%)
Dec 09, 2014 1.060 1.070 1.030 1.040 761,102 -0.03(-2.80%)
Dec 08, 2014 1.080 1.100 1.070 1.070 515,179 -0.01(-0.93%)
Dec 05, 2014 1.090 1.100 1.070 1.080 579,769 -0.02(-1.82%)
Dec 04, 2014 1.110 1.120 1.080 1.100 483,109 -0.02(-1.79%)
Dec 03, 2014 1.120 1.130 1.100 1.120 307,752 +0.00(+0.00%)
Dec 02, 2014 1.140 1.140 1.110 1.120 343,812 -0.01(-0.88%)
Dec 01, 2014 1.130 1.150 1.120 1.130 347,342 +0.00(+0.00%)
Nov 28, 2014 1.150 1.150 1.130 1.130 102,356 +0.00(+0.00%)
Nov 26, 2014 1.130 1.130 1.130 0 -0.01(-0.88%)
Nov 25, 2014 1.170 1.170 1.130 1.140 411,702 -0.02(-1.72%)
Nov 24, 2014 1.150 1.180 1.120 1.160 789,834 +0.00(+0.00%)
Nov 21, 2014 1.210 1.210 1.160 1.160 505,221 -0.02(-1.69%)
Nov 20, 2014 1.210 1.250 1.120 1.180 1,108,578 -0.04(-3.28%)
Nov 19, 2014 1.240 1.270 1.210 1.220 448,366 -0.03(-2.40%)
Nov 18, 2014 1.270 1.270 1.240 1.250 377,839 -0.02(-1.57%)
Nov 17, 2014 1.250 1.290 1.220 1.270 677,962 +0.04(+3.25%)
Nov 14, 2014 1.260 1.270 1.210 1.230 689,905 -0.03(-2.38%)
Nov 13, 2014 1.200 1.280 1.190 1.260 1,871,580 +0.06(+5.00%)
Nov 12, 2014 1.160 1.200 1.140 1.200 1,428,959 +0.04(+3.45%)
Nov 11, 2014 1.100 1.160 1.100 1.160 612,503 +0.06(+5.45%)
Nov 10, 2014 1.140 1.170 1.100 1.100 828,463 -0.06(-5.17%)
Nov 07, 2014 1.180 1.190 1.140 1.160 1,352,615 -0.03(-2.52%)
Nov 06, 2014 1.200 1.200 1.180 1.190 181,370 -0.01(-0.83%)
Nov 05, 2014 1.200 1.220 1.180 1.200 352,954 +0.01(+0.84%)
Nov 04, 2014 1.230 1.230 1.150 1.190 852,032 -0.03(-2.46%)
Nov 03, 2014 1.200 1.220 1.177 1.220 400,314 +0.03(+2.52%)
Oct 31, 2014 1.230 1.235 1.180 1.190 291,656 -0.03(-2.46%)
Oct 30, 2014 1.180 1.230 1.180 1.220 277,335 +0.02(+1.67%)
Oct 29, 2014 1.210 1.240 1.170 1.200 534,290 +0.00(+0.00%)
Oct 28, 2014 1.180 1.220 1.155 1.200 593,603 +0.02(+1.69%)
Oct 27, 2014 1.190 1.175 1.175 1.180 284,451 +0.00(+0.43%)
Oct 24, 2014 1.170 1.190 1.160 1.175 227,508 +0.02(+1.29%)
Oct 23, 2014 1.170 1.180 1.150 1.160 263,196 +0.00(+0.00%)
Oct 22, 2014 1.150 1.160 343,277 -0.03(-2.52%)
Oct 21, 2014 1.180 1.250 1.170 1.190 1,480,680 +0.02(+2.15%)
Oct 20, 2014 1.200 1.200 1.140 1.165 578,809 -0.04(-3.72%)
Oct 17, 2014 1.200 1.210 1.180 1.210 687,214 +0.02(+1.68%)
Oct 16, 2014 1.060 1.190 1.050 1.190 1,287,516 +0.11(+10.19%)
Oct 15, 2014 1.130 1.130 1.020 1.080 1,557,690 -0.03(-2.70%)
Oct 14, 2014 1.160 1.160 1.100 1.110 638,497 -0.03(-2.63%)
Oct 13, 2014 1.150 1.165 1.100 1.140 632,274 -0.02(-1.72%)
Oct 10, 2014 1.190 1.200 1.150 1.160 747,975 -0.04(-3.33%)
Oct 09, 2014 1.220 1.240 1.170 1.200 772,716 -0.03(-2.44%)
Oct 08, 2014 1.220 1.240 1.200 1.230 639,201 +0.01(+0.82%)
Oct 07, 2014 1.260 1.260 1.210 1.220 680,203 -0.04(-3.17%)
Oct 06, 2014 1.280 1.290 1.240 1.260 287,895 -0.03(-2.33%)
Oct 03, 2014 1.270 1.290 1.250 1.290 542,350 +0.01(+0.78%)
Oct 02, 2014 1.230 1.280 1.200 1.280 610,171 +0.06(+4.92%)
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 Six Financial
Postage Rates Bots go here