COLLABRX (NQ: CLRX)
1.020 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 1.060 1.080 1.020 1.020 312,673 -0.06(-5.56%)
Mar 25, 2015 1.129 1.129 1.060 1.080 254,709 -0.03(-2.70%)
Mar 24, 2015 1.020 1.118 1.020 1.110 329,935 +0.06(+5.71%)
Mar 23, 2015 1.090 1.120 1.030 1.050 231,483 -0.02(-1.87%)
Mar 20, 2015 1.120 1.130 1.040 1.070 247,730 -0.05(-4.46%)
Mar 19, 2015 1.030 1.140 1.010 1.120 496,816 +0.06(+5.66%)
Mar 18, 2015 1.070 1.089 1.010 1.060 354,323 -0.04(-3.64%)
Mar 17, 2015 1.060 1.100 1.010 1.100 464,917 +0.01(+0.92%)
Mar 16, 2015 1.090 1.100 1.050 1.090 241,451 +0.02(+1.87%)
Mar 13, 2015 1.100 1.170 1.060 1.070 595,950 -0.05(-4.46%)
Mar 12, 2015 1.130 1.130 1.030 1.120 593,469 +0.05(+4.67%)
Mar 11, 2015 1.100 1.150 1.020 1.070 554,154 +0.01(+0.94%)
Mar 10, 2015 1.110 1.150 1.050 1.060 712,054 -0.09(-7.83%)
Mar 09, 2015 1.210 1.240 1.100 1.150 776,027 +0.00(+0.00%)
Mar 06, 2015 1.150 1.150 1,232,706 -0.10(-8.00%)
Mar 05, 2015 1.320 1.320 1.200 1.250 1,038,165 -0.02(-1.57%)
Mar 04, 2015 1.320 1.240 1.270 1,299,573 -0.05(-3.79%)
Mar 03, 2015 1.300 1.320 1,322,233 -0.08(-5.71%)
Mar 02, 2015 1.400 1.420 1.320 1.400 1,357,922 +0.05(+3.70%)
Feb 27, 2015 1.390 1.550 1.310 1.350 3,395,783 -0.06(-4.26%)
Feb 26, 2015 1.490 1.680 1.330 1.410 8,913,546 -0.82(-36.77%)
Feb 25, 2015 1.330 2.300 1.310 2.230 23,740,723 +1.04(+87.39%)
Feb 24, 2015 1.170 1.200 1.120 1.190 845,919 +0.02(+1.71%)
Feb 23, 2015 1.180 1.210 1.090 1.170 862,499 -0.03(-2.50%)
Feb 20, 2015 1.250 1.250 1.150 1.200 4,959,832 -0.69(-36.51%)
Feb 19, 2015 1.840 2.740 1.670 1.890 8,446,483 +0.75(+65.79%)
Feb 18, 2015 1.360 1.410 1.130 1.140 315,005 -0.27(-19.15%)
Feb 17, 2015 1.840 1.850 1.350 1.410 321,870 -0.43(-23.37%)
Feb 13, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Feb 12, 2015 2.110 2.240 1.790 1.800 327,814 -0.21(-10.66%)
Feb 11, 2015 1.730 2.070 1.700 2.015 468,701 +0.24(+13.83%)
Feb 10, 2015 1.680 1.850 1.578 1.770 188,847 +0.14(+8.59%)
Feb 09, 2015 1.550 1.690 1.510 1.630 172,313 +0.03(+1.87%)
Feb 06, 2015 1.590 1.680 1.470 1.600 153,760 +0.09(+5.96%)
Feb 05, 2015 1.490 1.590 1.420 1.510 62,659 +0.01(+0.67%)
Feb 04, 2015 1.650 1.700 1.440 1.500 182,065 -0.18(-10.71%)
Feb 03, 2015 1.490 1.750 1.390 1.680 674,210 +0.30(+21.74%)
Feb 02, 2015 1.020 1.610 1.020 1.380 638,498 +0.38(+38.00%)
Jan 30, 2015 1.080 1.080 0.9852 1.000 85,834 -0.09(-8.26%)
Jan 29, 2015 0.7800 1.090 0.7800 1.090 133,539 +0.31(+39.74%)
Jan 28, 2015 0.7000 0.8190 0.6801 0.7800 26,154 -0.03(-3.70%)
Jan 27, 2015 0.8000 0.8100 0.7133 0.8100 51,365 +0.01(+1.25%)
Jan 26, 2015 0.7540 0.8000 0.6301 0.8000 41,674 +0.08(+11.75%)
Jan 23, 2015 0.7900 0.8000 0.6801 0.7159 39,499 -0.08(-10.50%)
Jan 22, 2015 0.8300 0.8799 0.7000 0.7999 135,029 +0.11(+15.93%)
Jan 21, 2015 0.7600 0.8149 0.6487 0.6900 117,535 -0.17(-19.36%)
Jan 20, 2015 0.8358 0.8557 0.7205 0.8557 98,701 -0.04(-4.89%)
Jan 16, 2015 0.8618 0.8997 0.8401 0.8997 9,946 +0.05(+5.85%)
Jan 15, 2015 0.8400 0.8999 0.8358 0.8500 15,845 +0.01(+1.70%)
Jan 14, 2015 0.9900 0.9900 0.8200 0.8358 64,336 -0.03(-3.93%)
Jan 13, 2015 0.8700 194,699 -0.22(-20.18%)
Jan 12, 2015 0.7300 1.280 0.7299 1.090 1,754,169 +0.36(+49.32%)
Jan 09, 2015 0.6900 0.7399 0.6200 0.7300 4,856 +0.04(+5.80%)
Jan 08, 2015 0.6700 0.7607 0.6400 0.6900 22,476 +0.08(+13.11%)
Jan 07, 2015 0.6500 0.7813 0.6100 0.6100 35,904 -0.04(-5.94%)
Jan 06, 2015 0.6001 0.6500 0.6001 0.6485 16,528 +0.04(+6.31%)
Jan 05, 2015 0.6200 0.6297 0.5932 0.6100 6,394 -0.02(-3.14%)
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