STEMCELLS (NQ: STEM)
1.220 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 1.270 1.270 1.210 1.220 549,455 -0.04(-3.17%)
Sep 30, 2014 1.290 1.290 1.230 1.260 860,295 -0.03(-2.33%)
Sep 29, 2014 1.260 1.300 1.250 1.290 401,875 +0.03(+2.38%)
Sep 26, 2014 1.260 1.270 1.260 1.260 304,331 -0.01(-0.79%)
Sep 25, 2014 1.300 1.310 1.260 1.270 615,455 -0.03(-2.31%)
Sep 24, 2014 1.300 1.310 1.290 1.300 292,040 +0.01(+0.78%)
Sep 23, 2014 1.300 1.320 1.290 1.290 714,682 -0.02(-1.53%)
Sep 22, 2014 1.280 1.330 1.280 1.310 531,200 +0.01(+0.77%)
Sep 19, 2014 1.410 1.430 1.300 1.300 1,522,629 -0.12(-8.45%)
Sep 18, 2014 1.400 1.440 1.390 1.420 480,523 +0.03(+2.16%)
Sep 17, 2014 1.350 1.415 1.350 1.390 399,780 +0.01(+0.72%)
Sep 16, 2014 1.400 1.440 1.370 1.380 1,058,636 -0.04(-2.82%)
Sep 15, 2014 1.450 1.454 1.390 1.420 854,008 -0.04(-2.74%)
Sep 12, 2014 1.490 1.500 1.460 1.460 280,004 -0.03(-2.01%)
Sep 11, 2014 1.470 1.490 1.445 1.490 411,180 +0.02(+1.36%)
Sep 10, 2014 1.450 1.470 1.440 1.470 182,461 +0.02(+1.38%)
Sep 09, 2014 1.460 1.500 1.440 1.450 313,364 -0.02(-1.36%)
Sep 08, 2014 1.470 1.480 1.460 1.470 262,483 -0.01(-0.68%)
Sep 05, 2014 1.480 1.530 1.430 1.480 823,030 +0.00(+0.00%)
Sep 04, 2014 1.490 1.490 1.470 1.480 228,091 -0.01(-0.67%)
Sep 03, 2014 1.500 1.510 1.460 1.490 785,473 -0.01(-0.67%)
Sep 02, 2014 1.560 1.560 1.480 1.500 1,076,877 -0.04(-2.60%)
Aug 29, 2014 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 28, 2014 1.570 1.570 1.515 1.540 807,160 -0.03(-2.22%)
Aug 27, 2014 1.600 1.630 1.560 1.575 1,061,271 -0.01(-0.94%)
Aug 26, 2014 1.590 1.600 1.560 1.590 557,125 +0.02(+1.27%)
Aug 25, 2014 1.540 1.600 1.540 1.570 1,026,920 +0.03(+1.95%)
Aug 22, 2014 1.550 1.570 1.530 1.540 460,703 +0.00(+0.00%)
Aug 21, 2014 1.560 1.560 1.530 1.540 387,004 -0.02(-1.28%)
Aug 20, 2014 1.540 1.559 1.530 1.560 363,099 +0.02(+1.30%)
Aug 19, 2014 1.570 1.570 1.540 1.540 576,362 -0.05(-3.14%)
Aug 18, 2014 1.550 1.610 1.540 1.590 655,041 +0.04(+2.58%)
Aug 15, 2014 1.550 1.571 1.520 1.550 1,213,889 -0.02(-1.27%)
Aug 14, 2014 1.630 1.640 1.520 1.570 1,751,484 -0.06(-3.68%)
Aug 13, 2014 1.630 1.650 1.600 1.630 1,233,004 -0.02(-1.21%)
Aug 12, 2014 1.700 1.700 1.630 1.650 628,631 -0.03(-1.79%)
Aug 11, 2014 1.660 1.700 1.650 1.680 680,169 +0.03(+1.82%)
Aug 08, 2014 1.660 1.660 1.610 1.650 457,097 +0.00(+0.00%)
Aug 07, 2014 1.660 1.670 1.630 1.650 479,233 +0.00(+0.30%)
Aug 06, 2014 1.680 1.680 1.640 1.645 368,534 -0.04(-2.08%)
Aug 05, 2014 1.640 1.690 1.620 1.680 880,266 +0.04(+2.44%)
Aug 04, 2014 1.620 1.650 1.600 1.640 574,938 +0.03(+1.86%)
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