STEMCELLS (NQ: STEM)
1.180 USD  -0.030 (-2.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.240 1.240 1.150 1.180 867,080 -0.03(-2.48%)
Apr 14, 2014 1.260 1.300 1.210 1.210 556,664 -0.04(-3.20%)
Apr 11, 2014 1.270 1.290 1.230 1.250 376,464 -0.02(-1.57%)
Apr 10, 2014 1.360 1.370 1.250 1.270 550,184 -0.07(-5.22%)
Apr 09, 2014 1.310 1.360 1.310 1.340 341,460 +0.04(+3.08%)
Apr 08, 2014 1.280 1.310 1.280 1.300 195,338 +0.03(+2.77%)
Apr 07, 2014 1.270 1.300 1.260 1.265 406,472 -0.02(-1.94%)
Apr 04, 2014 1.370 1.370 1.280 1.290 516,605 -0.06(-4.44%)
Apr 03, 2014 1.390 1.390 1.340 1.350 252,822 -0.03(-2.17%)
Apr 02, 2014 1.410 1.410 1.360 1.380 312,864 -0.01(-0.72%)
Apr 01, 2014 1.350 1.390 1.330 1.390 508,742 +0.05(+3.73%)
Mar 31, 2014 1.370 1.370 1.300 1.340 566,641 -0.01(-0.74%)
Mar 28, 2014 1.310 1.360 1.310 1.350 653,263 +0.05(+3.85%)
Mar 27, 2014 1.300 1.310 1.250 1.300 824,126 -0.01(-0.76%)
Mar 26, 2014 1.380 1.382 1.300 1.310 955,863 -0.07(-5.07%)
Mar 25, 2014 1.440 1.440 1.360 1.380 869,891 -0.05(-3.50%)
Mar 24, 2014 1.500 1.510 1.400 1.430 1,161,095 -0.07(-4.67%)
Mar 21, 2014 1.530 1.550 1.440 1.500 2,078,821 -0.01(-0.66%)
Mar 20, 2014 1.430 1.530 1.420 1.510 2,290,193 +0.06(+4.14%)
Mar 19, 2014 1.470 1.470 1.440 1.450 395,513 -0.02(-1.36%)
Mar 18, 2014 1.470 1.480 1.410 1.470 635,542 +0.00(+0.00%)
Mar 17, 2014 1.480 1.480 1.430 1.470 508,324 +0.01(+0.68%)
Mar 14, 2014 1.430 1.481 1.400 1.460 1,195,925 +0.06(+4.29%)
Mar 13, 2014 1.510 1.510 1.400 1.400 1,445,634 -0.07(-4.76%)
Mar 12, 2014 1.510 1.530 1.450 1.470 1,174,414 -0.04(-2.65%)
Mar 11, 2014 1.520 1.540 1.500 1.510 975,238 +0.01(+0.67%)
Mar 10, 2014 1.520 1.560 1.480 1.500 929,345 -0.04(-2.60%)
Mar 07, 2014 1.600 1.610 1.520 1.540 1,015,410 -0.03(-1.91%)
Mar 06, 2014 1.590 1.640 1.530 1.570 3,464,428 +0.02(+1.29%)
Mar 05, 2014 1.490 1.570 1.465 1.550 5,564,642 +0.07(+4.73%)
Mar 04, 2014 1.490 1.490 1.460 1.480 312,483 +0.01(+0.68%)
Mar 03, 2014 1.460 1.480 1.460 1.470 260,108 +0.01(+0.68%)
Feb 28, 2014 1.500 1.500 1.450 1.460 465,478 -0.03(-2.01%)
Feb 27, 2014 1.470 1.520 1.460 1.490 599,635 +0.03(+2.05%)
Feb 26, 2014 1.480 1.490 1.450 1.460 385,554 -0.02(-1.35%)
Feb 25, 2014 1.500 1.500 1.460 1.480 432,467 -0.02(-1.33%)
Feb 24, 2014 1.490 1.500 1.470 1.500 407,848 +0.02(+1.35%)
Feb 21, 2014 1.510 1.510 1.460 1.480 261,692 -0.01(-0.67%)
Feb 20, 2014 1.490 1.500 1.480 1.490 500,684 +0.01(+1.02%)
Feb 19, 2014 1.520 1.530 1.460 1.475 419,559 -0.04(-2.96%)
Feb 18, 2014 1.550 1.550 1.500 1.520 386,760 -0.02(-1.30%)
Feb 14, 2014 1.540 1.540 1.540 0 +0.02(+1.32%)
Feb 13, 2014 1.500 1.530 1.470 1.520 444,565 -0.01(-0.65%)
Feb 12, 2014 1.580 1.580 1.510 1.530 515,428 -0.01(-0.65%)
Feb 11, 2014 1.580 1.590 1.522 1.540 637,451 -0.03(-1.91%)
Feb 10, 2014 1.540 1.600 1.530 1.570 1,013,706 +0.04(+2.61%)
Feb 07, 2014 1.480 1.560 1.470 1.530 867,867 +0.07(+4.79%)
Feb 06, 2014 1.470 1.490 1.430 1.460 311,803 +0.00(+0.00%)
Feb 05, 2014 1.510 1.530 1.450 1.460 533,264 -0.05(-3.31%)
Feb 04, 2014 1.550 1.550 1.500 1.510 524,363 -0.02(-1.31%)
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