COLLABRX (NQ: CLRX)
1.410 USD  -0.010 (-0.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 1.490 1.490 1.420 1.430 10,603 -0.01(-0.69%)
Aug 29, 2014 1.440 1.440 1.440 0 -0.01(-0.69%)
Aug 28, 2014 1.430 1.490 1.410 1.450 10,270 +0.02(+1.40%)
Aug 27, 2014 1.450 1.500 1.430 1.430 17,460 -0.02(-1.38%)
Aug 26, 2014 1.410 1.500 1.410 1.450 55,177 +0.00(+0.14%)
Aug 25, 2014 1.400 1.450 1.400 1.448 50,861 +0.03(+1.97%)
Aug 22, 2014 1.440 1.440 1.400 1.420 641 +0.02(+1.43%)
Aug 21, 2014 1.400 1.420 1.400 1.400 35,466 -0.02(-1.41%)
Aug 20, 2014 1.400 1.450 1.400 1.420 12,725 +0.02(+1.43%)
Aug 19, 2014 1.410 1.450 1.390 1.400 6,606 -0.04(-2.78%)
Aug 18, 2014 1.470 1.470 1.380 1.440 4,263 +0.04(+2.53%)
Aug 15, 2014 1.430 1.510 1.400 1.404 48,588 -0.09(-5.74%)
Aug 14, 2014 1.600 1.490 1.490 21,210 -0.05(-3.25%)
Aug 13, 2014 1.520 1.550 1.452 1.540 6,665 +0.04(+2.67%)
Aug 12, 2014 1.450 1.500 1.420 1.500 52,216 +0.04(+2.74%)
Aug 11, 2014 1.480 1.480 1.420 1.460 2,510 +0.03(+2.10%)
Aug 08, 2014 1.400 1.480 1.400 1.430 28,754 +0.03(+2.14%)
Aug 07, 2014 1.422 1.490 1.400 1.400 6,590 -0.09(-6.04%)
Aug 06, 2014 1.480 1.500 1.480 1.490 13,122 +0.00(+0.00%)
Aug 05, 2014 1.500 1.500 1.411 1.490 5,589 +0.00(+0.00%)
Aug 04, 2014 1.450 1.500 1.403 1.490 11,209 +0.04(+2.76%)
Aug 01, 2014 1.520 1.590 1.450 1.450 45,409 -0.13(-8.23%)
Jul 31, 2014 1.600 1.610 1.530 1.580 18,459 +0.00(+0.00%)
Jul 30, 2014 1.619 1.620 1.550 1.580 27,560 -0.00(-0.19%)
Jul 29, 2014 1.580 1.630 1.540 1.583 147,652 +0.00(+0.19%)
Jul 28, 2014 1.630 1.640 1.550 1.580 16,655 +0.01(+0.77%)
Jul 25, 2014 1.540 1.650 1.540 1.568 60,707 -0.00(-0.12%)
Jul 24, 2014 1.600 1.650 1.550 1.570 53,991 -0.05(-3.09%)
Jul 23, 2014 1.690 1.690 1.550 1.620 71,676 -0.03(-1.82%)
Jul 22, 2014 1.680 1.700 1.613 1.650 14,261 -0.01(-0.60%)
Jul 21, 2014 1.640 1.670 1.570 1.660 58,165 +0.02(+1.22%)
Jul 18, 2014 1.560 1.660 1.560 1.640 20,009 +0.08(+5.13%)
Jul 17, 2014 1.690 1.690 1.550 1.560 69,871 -0.09(-5.45%)
Jul 16, 2014 1.800 1.800 1.610 1.650 78,351 -0.10(-5.71%)
Jul 15, 2014 1.750 1.800 1.750 1.750 22,427 -0.03(-1.69%)
Jul 14, 2014 1.896 1.896 1.760 1.780 47,585 -0.10(-5.32%)
Jul 11, 2014 1.880 1.955 1.880 1.880 44,996 -0.03(-1.57%)
Jul 10, 2014 1.950 1.950 1.860 1.910 7,150 +0.01(+0.42%)
Jul 09, 2014 1.910 1.930 1.880 1.902 53,532 -0.01(-0.58%)
Jul 08, 2014 1.910 1.970 1.900 1.913 27,701 -0.09(-4.35%)
Jul 07, 2014 1.970 2.020 1.900 2.000 24,428 +0.01(+0.50%)
Jul 03, 2014 1.990 1.990 1.990 0 -0.06(-2.92%)
Jul 02, 2014 1.923 2.050 1.873 2.050 248,415 +0.14(+7.32%)
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