STEMCELLS (NQ: STEM)
0.5340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.5340 0.5340 0.5340 0 -0.01(-2.66%)
Jul 01, 2015 0.5415 0.5839 0.5400 0.5486 1,451,870 +0.01(+1.50%)
Jun 30, 2015 0.5100 0.5490 0.5100 0.5405 1,488,450 +0.04(+7.24%)
Jun 29, 2015 0.5650 0.5700 0.4860 0.5040 5,989,639 -0.08(-14.29%)
Jun 26, 2015 0.7100 0.7400 0.5600 0.5880 12,395,402 -0.11(-16.05%)
Jun 25, 2015 0.7098 0.7100 0.6950 0.7004 1,119,991 +0.00(+0.68%)
Jun 24, 2015 0.7170 0.7170 0.6900 0.6957 1,112,489 -0.02(-3.37%)
Jun 23, 2015 0.7188 0.7250 0.6900 0.7200 1,817,639 +0.01(+0.87%)
Jun 22, 2015 0.7115 0.7300 0.7067 0.7138 2,329,318 +0.01(+1.97%)
Jun 19, 2015 0.6770 0.7050 0.6521 0.7000 1,738,458 +0.02(+2.94%)
Jun 18, 2015 0.7000 0.7000 0.6750 0.6800 1,776,096 +0.00(+0.13%)
Jun 17, 2015 0.6850 0.6900 0.6760 0.6791 556,616 -0.00(-0.72%)
Jun 16, 2015 0.7000 0.7000 0.6760 0.6840 971,237 -0.01(-2.01%)
Jun 15, 2015 0.7090 0.7098 0.6751 0.6980 1,876,719 -0.01(-0.71%)
Jun 12, 2015 0.7189 0.7200 0.7012 0.7030 1,106,090 -0.01(-0.99%)
Jun 11, 2015 0.7015 0.7200 0.7000 0.7100 881,834 -0.01(-0.70%)
Jun 10, 2015 0.7100 0.7233 0.7016 0.7150 1,005,850 +0.00(+0.11%)
Jun 09, 2015 0.7388 0.7394 0.7015 0.7142 1,859,710 -0.02(-2.16%)
Jun 08, 2015 0.7500 0.7500 0.7139 0.7300 1,726,707 -0.01(-1.35%)
Jun 05, 2015 0.7300 0.7450 0.7210 0.7400 1,878,848 +0.02(+2.78%)
Jun 04, 2015 0.7300 0.7660 0.7151 0.7200 5,374,171 +0.00(+0.00%)
Jun 03, 2015 0.7000 0.7269 0.6836 0.7200 3,665,474 +0.03(+4.33%)
Jun 02, 2015 0.6600 0.7000 0.6600 0.6901 1,923,785 +0.03(+4.70%)
Jun 01, 2015 0.6800 0.6500 0.6591 1,241,220 -0.02(-3.07%)
May 29, 2015 0.6975 0.6975 0.6703 0.6800 1,582,936 -0.02(-2.44%)
May 28, 2015 0.6700 0.7300 0.6500 0.6970 6,129,733 +0.05(+7.55%)
May 27, 2015 0.6800 0.6900 0.6316 0.6481 2,810,118 -0.03(-4.03%)
May 26, 2015 0.7000 0.7000 0.6501 0.6753 8,407,230 -0.00(-0.50%)
May 22, 2015 0.6787 0.6787 0.6787 0 +0.07(+10.70%)
May 21, 2015 0.6050 0.6136 0.5924 0.6131 1,966,023 +0.01(+1.34%)
May 20, 2015 0.6045 0.6050 0.5900 0.6050 1,041,510 +0.01(+0.83%)
May 19, 2015 0.6100 0.6100 0.5951 0.6000 1,293,167 -0.00(-0.74%)
May 18, 2015 0.6190 0.6190 0.5997 0.6045 1,336,340 -0.01(-2.07%)
May 15, 2015 0.6175 0.6175 0.5950 0.6173 1,564,636 +0.01(+1.20%)
May 14, 2015 0.6400 0.6494 0.5915 0.6100 5,206,641 -0.01(-1.61%)
May 13, 2015 0.6400 0.6550 0.6175 0.6200 2,352,620 -0.01(-1.96%)
May 12, 2015 0.6440 0.6210 0.6324 1,010,008 +0.00(+0.38%)
May 11, 2015 0.6300 0.6400 0.6210 0.6300 803,887 +0.01(+1.61%)
May 08, 2015 0.6500 0.6500 0.6200 0.6200 2,444,143 -0.02(-2.82%)
May 07, 2015 0.6090 0.6500 0.5979 0.6380 3,913,892 +0.04(+6.33%)
May 06, 2015 0.6100 0.6100 0.5920 0.6000 979,703 +0.01(+1.37%)
May 05, 2015 0.6188 0.6200 0.5900 0.5919 1,789,262 -0.02(-2.97%)
May 04, 2015 0.6200 0.6200 0.6006 0.6100 1,180,493 -0.00(-0.72%)
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