STEMCELLS (NQ: STEM)
0.6032 USD  -0.0069 (-1.13%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.6200 0.6400 0.5352 0.6101 22,148,231 -0.21(-25.60%)
Apr 23, 2015 0.8300 0.8378 0.7820 0.8200 1,814,007 +0.00(+0.00%)
Apr 22, 2015 0.8800 0.8900 0.8100 0.8200 1,627,741 -0.06(-6.82%)
Apr 21, 2015 0.9095 0.9095 0.8725 0.8800 694,358 -0.01(-1.32%)
Apr 20, 2015 0.9100 0.9200 0.8800 0.8918 1,043,427 -0.02(-2.00%)
Apr 17, 2015 0.9380 0.9500 0.9000 0.9100 1,151,360 -0.03(-3.41%)
Apr 16, 2015 0.9800 0.9865 0.9100 0.9421 1,510,485 -0.03(-2.88%)
Apr 15, 2015 0.9700 0.9803 0.9685 0.9700 477,306 -0.00(-0.41%)
Apr 14, 2015 0.9950 0.9950 0.9685 0.9740 623,629 -0.02(-2.11%)
Apr 13, 2015 1.000 1.010 0.9800 0.9950 387,213 -0.00(-0.30%)
Apr 10, 2015 1.020 1.050 0.9810 0.9980 1,666,527 -0.01(-1.19%)
Apr 09, 2015 0.9780 1.010 0.9625 1.010 530,576 +0.04(+3.59%)
Apr 08, 2015 0.9700 0.9800 0.9643 0.9750 265,242 +0.01(+1.05%)
Apr 07, 2015 0.9765 0.9765 0.9610 0.9649 189,813 +0.00(+0.45%)
Apr 06, 2015 0.9700 1.000 0.9605 0.9606 347,522 -0.04(-3.94%)
Apr 02, 2015 1.000 1.000 1.000 0 +0.01(+0.81%)
Apr 01, 2015 1.000 1.020 0.9900 0.9920 204,669 -0.03(-2.75%)
Mar 31, 2015 1.010 1.030 1.010 1.020 164,120 -0.01(-0.97%)
Mar 30, 2015 0.9900 1.070 0.9899 1.030 547,847 +0.04(+4.25%)
Mar 27, 2015 0.9800 0.9889 0.9750 0.9880 303,495 +0.01(+1.33%)
Mar 26, 2015 0.9800 0.9999 0.9600 0.9750 593,999 -0.01(-0.51%)
Mar 25, 2015 1.020 1.030 0.9798 0.9800 698,758 -0.05(-4.85%)
Mar 24, 2015 1.030 1.030 1.000 1.030 397,066 +0.01(+0.98%)
Mar 23, 2015 1.030 1.040 1.000 1.020 554,546 -0.01(-0.97%)
Mar 20, 2015 1.060 1.070 1.000 1.030 646,624 -0.03(-2.83%)
Mar 19, 2015 1.030 1.080 1.030 1.060 710,715 +0.01(+0.95%)
Mar 18, 2015 1.100 1.100 1.020 1.050 1,184,527 -0.05(-4.55%)
Mar 17, 2015 1.170 1.200 1.080 1.100 1,519,154 -0.14(-11.29%)
Mar 16, 2015 1.250 1.260 1.170 1.240 780,332 +0.00(+0.00%)
Mar 13, 2015 1.240 1.290 1.185 1.240 618,201 +0.00(+0.00%)
Mar 12, 2015 1.200 1.240 1.170 1.240 495,115 +0.06(+5.08%)
Mar 11, 2015 1.180 1.190 1.160 1.180 295,175 -0.02(-1.67%)
Mar 10, 2015 1.190 1.220 1.160 1.200 497,311 -0.02(-1.64%)
Mar 09, 2015 1.230 1.260 1.160 1.220 617,232 -0.01(-0.81%)
Mar 06, 2015 1.290 1.290 1.200 1.230 728,989 -0.06(-4.65%)
Mar 05, 2015 1.220 1.300 1.210 1.290 916,885 +0.05(+4.03%)
Mar 04, 2015 1.380 1.220 1.240 2,060,242 -0.14(-10.14%)
Mar 03, 2015 1.390 1.380 4,572,549 +0.27(+24.32%)
Mar 02, 2015 1.120 1.150 1.090 1.110 375,838 -0.01(-0.89%)
Feb 27, 2015 1.080 1.130 1.070 1.120 648,191 +0.03(+2.75%)
Feb 26, 2015 1.090 1.090 329,098 +0.00(+0.00%)
Feb 25, 2015 1.100 1.100 1.070 1.090 260,996 +0.03(+2.83%)
Feb 24, 2015 1.070 1.080 1.060 1.060 130,726 -0.01(-0.93%)
Feb 23, 2015 1.080 1.100 1.070 1.070 247,686 -0.02(-1.83%)
Feb 20, 2015 1.080 1.090 1.060 1.090 337,214 +0.01(+0.46%)
Feb 19, 2015 1.080 1.100 1.080 1.085 322,969 -0.01(-0.46%)
Feb 18, 2015 1.080 1.100 1.080 1.090 239,947 +0.00(+0.00%)
Feb 17, 2015 1.090 1.090 1.080 1.090 177,796 +0.00(+0.00%)
Feb 13, 2015 1.090 1.090 1.090 0 -0.01(-0.91%)
Feb 12, 2015 1.080 1.110 1.080 1.100 273,790 +0.00(+0.00%)
Feb 11, 2015 1.130 1.130 1.080 1.100 341,508 -0.02(-1.79%)
Feb 10, 2015 1.150 1.150 1.100 1.120 409,803 -0.02(-1.75%)
Feb 09, 2015 1.150 1.180 1.120 1.140 550,957 -0.01(-0.87%)
Feb 06, 2015 1.140 1.160 1.110 1.150 547,310 +0.03(+2.68%)
Feb 05, 2015 1.110 1.140 1.100 1.120 374,689 +0.03(+2.75%)
Feb 04, 2015 1.080 1.120 1.070 1.090 242,236 -0.02(-1.80%)
Feb 03, 2015 1.160 1.160 1.090 1.110 518,367 -0.03(-2.63%)
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