COLLABRX (NQ: CLRX)
0.7600 USD  +0.2100 (+38.18%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.6500 0.8894 0.6500 0.7600 180,076 +0.21(+38.18%)
Nov 20, 2014 0.5800 0.5800 0.5500 0.5500 29,835 +0.00(+0.00%)
Nov 19, 2014 0.7200 0.7200 0.5500 0.5500 68,045 -0.21(-27.63%)
Nov 18, 2014 0.7700 0.7700 0.7600 0.7600 4,443 -0.04(-5.00%)
Nov 17, 2014 0.8100 0.8797 0.8000 0.8000 30,270 -0.01(-1.57%)
Nov 14, 2014 0.7900 0.8600 0.7900 0.8128 16,817 +0.07(+9.10%)
Nov 13, 2014 0.7398 0.7900 0.7230 0.7450 61,801 +0.04(+4.93%)
Nov 12, 2014 0.6600 0.7100 0.6600 0.7100 1,744 +0.01(+1.28%)
Nov 11, 2014 0.7450 0.7450 0.6511 0.7010 4,550 +0.05(+7.85%)
Nov 10, 2014 0.6201 0.6500 0.5700 0.6500 23,976 +0.05(+8.33%)
Nov 07, 2014 0.6200 0.6200 0.5700 0.6000 5,791 -0.02(-3.21%)
Nov 06, 2014 0.6199 0.6200 0.6001 0.6199 16,009 -0.00(-0.02%)
Nov 05, 2014 0.6200 0.6500 0.6001 0.6200 3,783 +0.01(+1.64%)
Nov 04, 2014 0.6700 0.6700 0.6001 0.6100 33,224 -0.09(-13.25%)
Nov 03, 2014 0.6900 0.7199 0.6900 0.7032 3,981 -0.03(-3.67%)
Oct 31, 2014 0.6901 0.7500 0.6900 0.7300 12,512 -0.02(-2.67%)
Oct 30, 2014 0.7500 0.7880 0.7500 0.7500 5,183 +0.00(+0.00%)
Oct 28, 2014 0.7500 0.7500 0.7500 41 +0.06(+8.70%)
Oct 27, 2014 0.6900 0.6900 0.6899 0.6900 3,400 -0.01(-1.72%)
Oct 24, 2014 0.7400 0.8199 0.6630 0.7021 22,277 -0.04(-5.13%)
Oct 23, 2014 0.7700 0.7732 0.7400 0.7401 5,379 -0.05(-6.32%)
Oct 22, 2014 0.8100 0.8100 0.7300 0.7900 6,768 +0.00(+0.00%)
Oct 21, 2014 0.8100 0.8100 0.7900 0.7900 2,916 -0.03(-3.66%)
Oct 20, 2014 0.8300 0.8300 0.8000 0.8200 14,851 -0.05(-5.75%)
Oct 17, 2014 0.8700 0.8700 0.8700 0.8700 318 -0.01(-0.91%)
Oct 16, 2014 0.8300 0.8780 0.8300 0.8780 1,828 +0.04(+4.51%)
Oct 15, 2014 0.8600 0.8700 0.8600 0.8401 15,090 +0.01(+1.22%)
Oct 14, 2014 0.8800 0.8899 0.8100 0.8300 53,369 -0.04(-4.37%)
Oct 13, 2014 0.6720 0.8679 0.6620 0.8679 6,350 +0.10(+12.71%)
Oct 10, 2014 0.7800 0.7800 0.7415 0.7700 633 -0.04(-4.94%)
Oct 09, 2014 0.8101 0.8799 0.7900 0.8100 29,355 -0.04(-4.69%)
Oct 08, 2014 0.8800 0.9180 0.7800 0.8499 53,601 -0.07(-7.62%)
Oct 07, 2014 0.9251 0.9251 0.8900 0.9200 19,830 -0.02(-2.13%)
Oct 06, 2014 1.000 1.030 0.9021 0.9400 29,310 -0.08(-7.84%)
Oct 03, 2014 1.000 1.020 0.9700 1.020 7,184 +0.01(+0.89%)
Oct 02, 2014 1.030 1.048 0.9376 1.011 32,072 -0.07(-6.39%)
Sep 30, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Sep 29, 2014 1.080 1.080 1.050 1.070 2,383 +0.02(+1.90%)
Sep 26, 2014 1.030 1.110 1.030 1.050 7,421 +0.00(+0.01%)
Sep 25, 2014 1.100 1.120 1.050 1.050 15,612 -0.08(-7.08%)
Sep 24, 2014 1.188 1.190 1.130 1.130 26,237 -0.08(-6.61%)
Sep 23, 2014 1.280 1.280 1.200 1.210 18,124 -0.06(-4.72%)
Sep 22, 2014 1.380 1.380 1.150 1.270 52,502 -0.16(-11.19%)
Sep 19, 2014 1.390 1.400 1.360 1.430 20,308 +0.04(+2.88%)
Sep 18, 2014 1.390 1.420 1.390 1.390 6,180 -0.05(-3.47%)
Sep 17, 2014 1.400 1.440 1.400 1.440 975 +0.03(+2.13%)
Sep 16, 2014 1.410 1.470 1.400 1.410 12,671 -0.01(-0.70%)
Sep 15, 2014 1.470 1.410 1.420 9,106 +0.01(+0.71%)
Sep 12, 2014 1.450 1.450 1.410 1.410 14,400 -0.03(-2.08%)
Sep 11, 2014 1.480 1.480 1.440 1.440 432 +0.01(+0.70%)
Sep 10, 2014 1.420 1.460 1.420 1.430 11,307 -0.00(-0.08%)
Sep 09, 2014 1.420 1.440 1.420 1.431 1,688 -0.01(-0.61%)
Sep 08, 2014 1.420 1.442 1.420 1.440 3,724 -0.02(-1.36%)
Sep 05, 2014 1.435 1.460 1.435 1.460 743 -0.02(-1.36%)
Sep 04, 2014 1.460 1.480 1.430 1.480 1,965 +0.02(+1.37%)
Sep 03, 2014 1.430 1.470 1.430 1.460 986 +0.03(+2.10%)
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