STEMCELLS (NQ: STEM)
0.6800 USD  -0.0170 (-2.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.6975 0.6975 0.6703 0.6800 1,582,936 -0.02(-2.44%)
May 28, 2015 0.6700 0.7300 0.6500 0.6970 6,129,733 +0.05(+7.55%)
May 27, 2015 0.6800 0.6900 0.6316 0.6481 2,810,118 -0.03(-4.03%)
May 26, 2015 0.7000 0.7000 0.6501 0.6753 8,407,230 -0.00(-0.50%)
May 22, 2015 0.6787 0.6787 0.6787 0 +0.07(+10.70%)
May 21, 2015 0.6050 0.6136 0.5924 0.6131 1,966,023 +0.01(+1.34%)
May 20, 2015 0.6045 0.6050 0.5900 0.6050 1,041,510 +0.01(+0.83%)
May 19, 2015 0.6100 0.6100 0.5951 0.6000 1,293,167 -0.00(-0.74%)
May 18, 2015 0.6190 0.6190 0.5997 0.6045 1,336,340 -0.01(-2.07%)
May 15, 2015 0.6175 0.6175 0.5950 0.6173 1,564,636 +0.01(+1.20%)
May 14, 2015 0.6400 0.6494 0.5915 0.6100 5,206,641 -0.01(-1.61%)
May 13, 2015 0.6400 0.6550 0.6175 0.6200 2,352,620 -0.01(-1.96%)
May 12, 2015 0.6440 0.6210 0.6324 1,010,008 +0.00(+0.38%)
May 11, 2015 0.6300 0.6400 0.6210 0.6300 803,887 +0.01(+1.61%)
May 08, 2015 0.6500 0.6500 0.6200 0.6200 2,444,143 -0.02(-2.82%)
May 07, 2015 0.6090 0.6500 0.5979 0.6380 3,913,892 +0.04(+6.33%)
May 06, 2015 0.6100 0.6100 0.5920 0.6000 979,703 +0.01(+1.37%)
May 05, 2015 0.6188 0.6200 0.5900 0.5919 1,789,262 -0.02(-2.97%)
May 04, 2015 0.6200 0.6200 0.6006 0.6100 1,180,493 -0.00(-0.72%)
May 01, 2015 0.6179 0.6200 0.6000 0.6144 1,241,799 +0.00(+0.72%)
Apr 30, 2015 0.6288 0.6298 0.6021 0.6100 1,760,547 -0.01(-1.61%)
Apr 29, 2015 0.6389 0.6450 0.6016 0.6200 1,537,741 +0.00(+0.00%)
Apr 28, 2015 0.6200 0.6300 0.5900 0.6200 3,989,296 +0.02(+2.90%)
Apr 27, 2015 0.6300 0.6300 0.5900 0.6025 4,565,150 -0.01(-1.25%)
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%)
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