COLLABRX (NQ: CLRX)
0.7400 USD  -0.0400 (-5.13%)
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 0.7700 0.7999 0.7101 0.7400 95,201 -0.04(-5.13%)
May 28, 2015 0.7920 0.8100 0.7700 0.7800 63,329 -0.01(-1.78%)
May 27, 2015 0.7700 0.8200 0.7700 0.7941 52,855 -0.00(-0.60%)
May 26, 2015 0.8300 0.8300 0.7700 0.7989 26,041 -0.00(-0.15%)
May 22, 2015 0.8001 0.8001 0.8001 0 +0.01(+1.28%)
May 21, 2015 0.8000 0.8000 0.7511 0.7900 42,092 +0.01(+0.73%)
May 20, 2015 0.8479 0.8479 0.7532 0.7843 55,106 -0.01(-0.85%)
May 19, 2015 0.8000 0.8300 0.7400 0.7910 73,562 +0.01(+0.67%)
May 18, 2015 0.7400 0.7895 0.7100 0.7857 55,881 +0.06(+8.22%)
May 15, 2015 0.7000 0.7859 0.6950 0.7260 172,458 +0.01(+0.83%)
May 14, 2015 0.7390 0.7390 0.7000 0.7200 22,382 -0.01(-1.37%)
May 13, 2015 0.7200 0.7449 0.6801 0.7300 123,208 +0.00(+0.14%)
May 12, 2015 0.7200 0.7301 0.7001 0.7290 119,854 +0.01(+1.96%)
May 11, 2015 0.6750 0.7318 0.6701 0.7150 133,623 +0.03(+3.62%)
May 08, 2015 0.7100 0.7460 0.6900 0.6900 107,799 -0.04(-4.96%)
May 07, 2015 0.7522 0.7555 0.7000 0.7260 53,065 -0.02(-2.55%)
May 06, 2015 0.7400 0.7889 0.7301 0.7450 105,085 -0.03(-3.87%)
May 05, 2015 0.8200 0.8421 0.7600 0.7750 79,311 -0.04(-5.26%)
May 04, 2015 0.7100 0.8180 0.7100 0.8180 212,707 +0.13(+18.36%)
May 01, 2015 0.7000 0.7300 0.6566 0.6911 259,343 -0.01(-1.27%)
Apr 30, 2015 0.7700 0.7870 0.7000 0.7000 366,345 -0.07(-8.50%)
Apr 29, 2015 0.8100 0.8324 0.7501 0.7650 386,058 -0.05(-5.73%)
Apr 28, 2015 0.8600 0.8720 0.8001 0.8115 361,622 -0.06(-6.72%)
Apr 27, 2015 0.9200 0.9301 0.8550 0.8700 324,886 -0.07(-7.45%)
Apr 24, 2015 0.9600 0.9600 0.9235 0.9400 169,382 -0.01(-0.98%)
Apr 23, 2015 0.9799 0.9799 0.9201 0.9493 172,032 -0.00(-0.04%)
Apr 22, 2015 0.9800 0.9999 0.9000 0.9497 266,695 -0.00(-0.04%)
Apr 21, 2015 0.9615 0.9796 0.9400 0.9501 331,910 -0.05(-4.98%)
Apr 20, 2015 1.060 1.065 0.9602 0.9999 266,738 -0.03(-2.92%)
Apr 17, 2015 1.120 1.150 1.030 1.030 558,216 -0.11(-9.65%)
Apr 16, 2015 1.200 1.260 1.100 1.140 2,417,797 +0.10(+9.09%)
Apr 15, 2015 1.040 1.050 0.9900 1.045 199,680 +0.02(+2.45%)
Apr 14, 2015 0.9801 1.030 0.9801 1.020 180,212 +0.04(+4.07%)
Apr 13, 2015 1.000 1.010 0.9514 0.9801 249,219 +0.00(+0.02%)
Apr 10, 2015 1.000 1.020 0.9120 0.9799 249,248 -0.00(-0.30%)
Apr 09, 2015 0.9400 1.020 0.9000 0.9828 865,396 +0.06(+6.83%)
Apr 08, 2015 0.9700 0.9799 0.9000 0.9200 509,279 -0.07(-7.07%)
Apr 07, 2015 1.020 1.030 0.9700 0.9900 727,751 -0.06(-5.71%)
Apr 06, 2015 1.050 1.060 1.010 1.050 308,188 -0.01(-0.94%)
Apr 02, 2015 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 01, 2015 1.090 1.090 1.030 1.060 140,052 -0.03(-2.75%)
Mar 31, 2015 1.050 1.090 1.030 1.090 257,905 +0.04(+3.81%)
Mar 30, 2015 1.070 1.090 1.040 1.050 122,701 -0.02(-1.87%)
Mar 27, 2015 1.060 1.090 1.030 1.070 258,985 +0.05(+4.90%)
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%)
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