STEMCELLS (NQ: STEM)
0.4000 USD  +0.0120 (+3.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.3880 0.4300 0.3880 0.4000 390,532 +0.01(+3.09%)
Aug 27, 2015 0.3800 0.4100 0.3770 0.3880 383,420 +0.01(+1.44%)
Aug 26, 2015 0.3890 0.3900 0.3700 0.3825 162,719 +0.00(+0.66%)
Aug 25, 2015 0.3800 0.3900 0.3451 0.3800 319,821 +0.00(+0.00%)
Aug 24, 2015 0.4000 0.3100 0.3800 984,378 -0.00(-0.26%)
Aug 21, 2015 0.4000 0.4100 0.3800 0.3810 748,873 -0.02(-5.51%)
Aug 20, 2015 0.4200 0.4400 0.3904 0.4032 327,054 -0.02(-5.79%)
Aug 19, 2015 0.4000 0.4280 0.3979 0.4280 349,658 +0.00(+0.92%)
Aug 18, 2015 0.4220 0.4336 0.4100 0.4241 173,274 -0.00(-0.80%)
Aug 17, 2015 0.4250 0.4483 0.4250 0.4275 189,666 +0.00(+0.59%)
Aug 14, 2015 0.4400 0.4488 0.4215 0.4250 181,086 -0.01(-2.63%)
Aug 13, 2015 0.4126 0.4490 0.4126 0.4365 282,655 +0.02(+3.80%)
Aug 12, 2015 0.4000 0.4400 0.3900 0.4205 452,810 +0.02(+5.10%)
Aug 11, 2015 0.4150 0.4290 0.4001 0.4001 326,393 -0.01(-2.20%)
Aug 10, 2015 0.3980 0.4100 0.3980 0.4091 695,134 +0.02(+6.26%)
Aug 07, 2015 0.4000 0.4100 0.3750 0.3850 947,765 -0.02(-3.87%)
Aug 06, 2015 0.4250 0.4395 0.4000 0.4005 358,233 -0.02(-5.21%)
Aug 05, 2015 0.4300 0.4320 0.4225 0.4225 455,162 +0.00(+0.57%)
Aug 04, 2015 0.4500 0.4500 0.4120 0.4201 438,993 -0.01(-2.37%)
Aug 03, 2015 0.4200 0.4312 0.4112 0.4303 504,977 +0.02(+4.70%)
Jul 31, 2015 0.4200 0.4250 0.4100 0.4110 408,993 +0.01(+1.28%)
Jul 30, 2015 0.4100 0.4298 0.4000 0.4058 549,264 -0.01(-3.38%)
Jul 29, 2015 0.4200 0.4400 0.4053 0.4200 815,995 +0.00(+0.00%)
Jul 28, 2015 0.4212 0.4300 0.4103 0.4200 750,076 -0.02(-5.21%)
Jul 27, 2015 0.4580 0.4580 0.3900 0.4431 2,726,721 -0.02(-3.67%)
Jul 24, 2015 0.5000 0.5000 0.4450 0.4600 1,929,981 -0.03(-6.14%)
Jul 23, 2015 0.5140 0.5179 0.4800 0.4901 1,398,464 -0.03(-5.75%)
Jul 22, 2015 0.5250 0.5300 0.5000 0.5200 606,868 +0.00(+0.00%)
Jul 21, 2015 0.5120 0.5300 0.5100 0.5200 518,341 +0.01(+2.36%)
Jul 20, 2015 0.5115 0.5372 0.5080 0.5080 675,359 +0.00(+0.59%)
Jul 17, 2015 0.5076 0.5248 0.5010 0.5050 433,492 -0.00(-0.51%)
Jul 16, 2015 0.5076 600,764 -0.01(-1.86%)
Jul 15, 2015 0.5390 0.5400 0.5100 0.5172 453,703 -0.02(-4.22%)
Jul 14, 2015 0.5300 0.5400 0.5211 0.5400 385,907 +0.02(+3.85%)
Jul 13, 2015 0.5200 0.5369 0.5200 0.5200 736,817 +0.00(+0.10%)
Jul 10, 2015 0.5295 0.5297 0.5000 0.5195 815,832 +0.01(+1.86%)
Jul 09, 2015 0.5100 0.5300 0.5020 0.5100 520,200 -0.00(-0.39%)
Jul 08, 2015 0.5300 0.5477 0.4950 0.5120 1,328,042 -0.02(-3.54%)
Jul 07, 2015 0.5400 0.5432 0.5200 0.5308 526,668 +0.00(+0.15%)
Jul 06, 2015 0.5000 0.5648 0.5000 0.5300 962,444 -0.00(-0.75%)
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%)
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