STEMCELLS (NQ: STEM)
1.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 1.090 1.090 1.070 1.090 120,996 +0.02(+1.87%)
Jan 28, 2015 1.070 1.110 1.070 1.070 269,669 +0.00(+0.00%)
Jan 27, 2015 1.120 1.120 1.050 1.070 568,287 -0.05(-4.46%)
Jan 26, 2015 1.070 1.120 1.060 1.120 912,822 +0.07(+6.67%)
Jan 23, 2015 1.060 1.060 1.020 1.050 265,077 +0.01(+0.96%)
Jan 22, 2015 1.040 1.050 0.9900 1.040 226,618 +0.01(+0.97%)
Jan 21, 2015 1.020 1.040 1.010 1.030 208,107 +0.01(+0.98%)
Jan 20, 2015 1.040 1.043 1.020 1.020 207,927 -0.03(-2.86%)
Jan 16, 2015 1.030 1.050 1.030 1.050 295,309 -0.01(-0.94%)
Jan 15, 2015 1.090 1.090 1.020 1.060 459,210 -0.03(-3.20%)
Jan 14, 2015 1.080 1.120 1.080 1.095 207,867 -0.01(-0.45%)
Jan 13, 2015 1.100 638,020 -0.01(-0.90%)
Jan 12, 2015 1.050 1.120 1.050 1.110 364,725 +0.03(+2.78%)
Jan 09, 2015 1.160 1.160 1.060 1.080 511,318 -0.06(-5.26%)
Jan 08, 2015 1.080 1.170 1.070 1.140 1,066,618 +0.07(+6.54%)
Jan 07, 2015 1.090 1.090 1.020 1.070 409,852 +0.01(+0.94%)
Jan 06, 2015 1.050 1.110 1.030 1.060 1,431,403 +0.04(+3.92%)
Jan 05, 2015 1.040 1.060 1.000 1.020 604,508 -0.01(-0.97%)
Jan 02, 2015 0.9500 1.030 0.9300 1.030 938,370 +0.09(+9.69%)
Dec 31, 2014 0.9390 0.9390 0.9390 0 +0.04(+4.33%)
Dec 30, 2014 0.9200 0.9500 0.8930 0.9000 608,332 -0.05(-5.34%)
Dec 29, 2014 0.9450 0.9800 0.9301 0.9508 453,750 +0.02(+1.72%)
Dec 26, 2014 0.8985 0.9398 0.8900 0.9347 419,784 +0.04(+4.03%)
Dec 24, 2014 0.8985 0.8985 0.8985 0 +0.03(+2.90%)
Dec 23, 2014 0.9300 0.9400 0.8713 0.8732 772,403 -0.05(-5.09%)
Dec 22, 2014 0.9613 0.9743 0.9200 0.9200 427,160 -0.04(-4.30%)
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%)
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