STEMCELLS (NQ: STEM)
1.575 USD  -0.015 (-0.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.580 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%)
Aug 01, 2014 1.670 1.700 1.610 1.610 1,208,366 -0.06(-3.59%)
Jul 31, 2014 1.690 1.700 1.640 1.670 980,249 -0.05(-2.91%)
Jul 30, 2014 1.690 1.720 1.660 1.720 947,086 +0.02(+1.18%)
Jul 29, 2014 1.700 1.720 1.640 1.700 1,365,168 +0.05(+3.03%)
Jul 28, 2014 1.690 1.710 1.630 1.650 1,304,356 -0.05(-2.94%)
Jul 25, 2014 1.710 1.720 1.680 1.700 592,256 -0.03(-1.73%)
Jul 24, 2014 1.730 1.750 1.700 1.730 925,992 +0.00(+0.00%)
Jul 23, 2014 1.720 1.750 1.670 1.730 1,160,436 -0.00(-0.29%)
Jul 22, 2014 1.750 1.759 1.720 1.735 763,236 -0.01(-0.29%)
Jul 21, 2014 1.740 1.780 1.700 1.740 1,654,928 +0.00(+0.00%)
Jul 18, 2014 1.730 1.750 1.670 1.740 1,435,360 +0.05(+2.96%)
Jul 17, 2014 1.780 1.800 1.660 1.690 2,536,770 -0.09(-5.06%)
Jul 16, 2014 1.810 1.860 1.780 1.780 2,043,570 -0.05(-2.73%)
Jul 15, 2014 1.910 1.920 1.810 1.830 5,554,164 -0.19(-9.41%)
Jul 14, 2014 2.060 2.080 1.980 2.020 1,491,592 -0.03(-1.46%)
Jul 11, 2014 2.060 2.070 2.020 2.050 1,126,238 +0.03(+1.49%)
Jul 10, 2014 2.020 2.050 1.950 2.020 1,968,003 -0.05(-2.42%)
Jul 09, 2014 2.130 2.170 2.030 2.070 1,738,502 -0.04(-1.90%)
Jul 08, 2014 2.150 2.150 2.010 2.110 3,648,027 -0.05(-2.31%)
Jul 07, 2014 2.350 2.350 2.150 2.160 3,951,643 -0.18(-7.69%)
Jul 03, 2014 2.340 2.340 2.340 0 +0.05(+2.18%)
Jul 02, 2014 2.190 2.350 2.170 2.290 13,595,004 +0.29(+14.50%)
Jul 01, 2014 2.060 2.070 1.990 2.000 2,309,332 -0.03(-1.48%)
Jun 30, 2014 2.090 2.110 1.960 2.030 3,162,284 -0.04(-1.93%)
Jun 27, 2014 2.050 2.120 2.020 2.070 2,630,118 +0.04(+1.97%)
Jun 26, 2014 2.140 2.190 1.990 2.030 6,337,872 -0.09(-4.25%)
Jun 25, 2014 1.860 2.160 1.860 2.120 10,393,821 +0.28(+15.22%)
Jun 24, 2014 1.960 1.980 1.820 1.840 3,833,595 -0.12(-6.12%)
Jun 23, 2014 2.150 2.170 1.950 1.960 7,045,839 -0.18(-8.41%)
Jun 20, 2014 2.165 2.340 2.110 2.140 25,362,696 +0.05(+2.39%)
Jun 19, 2014 1.750 2.100 1.730 2.090 31,601,973 +0.52(+33.12%)
Jun 18, 2014 1.620 1.630 1.540 1.570 1,000,664 -0.05(-3.09%)
Jun 17, 2014 1.530 1.631 1.530 1.620 2,047,585 +0.08(+5.19%)
Jun 16, 2014 1.490 1.550 1.490 1.540 809,375 +0.02(+1.32%)
Jun 13, 2014 1.530 1.530 1.480 1.520 696,379 -0.02(-1.30%)
Jun 12, 2014 1.450 1.550 1.430 1.540 3,144,495 +0.11(+7.69%)
Jun 11, 2014 1.420 1.440 1.410 1.430 372,293 +0.00(+0.00%)
Jun 10, 2014 1.430 1.450 1.430 1.430 499,674 +0.02(+1.42%)
Jun 06, 2014 1.440 1.440 1.410 1.410 270,185 -0.01(-0.70%)
Jun 05, 2014 1.410 1.500 1.380 1.420 1,758,119 +0.02(+1.43%)
Jun 04, 2014 1.390 1.400 1.370 1.400 172,956 +0.01(+0.72%)
Jun 03, 2014 1.400 1.410 1.365 1.390 284,328 +0.00(+0.00%)
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