COLLABRX (NQ: CLRX)
1.000 USD  -0.090 (-8.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.6200 0.6298 0.6180 0.6298 11,188 -0.00(-0.03%)
Dec 31, 2014 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Dec 30, 2014 0.5800 0.6400 0.5600 0.5700 60,100 -0.00(-0.02%)
Dec 29, 2014 0.6109 0.6400 0.5420 0.5701 21,506 -0.08(-12.16%)
Dec 26, 2014 0.6500 0.6500 0.6001 0.6490 2,804 +0.05(+8.17%)
Dec 24, 2014 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Dec 23, 2014 0.5503 0.6400 0.5100 0.6400 119,497 +0.09(+16.36%)
Dec 22, 2014 0.5600 0.6000 0.5500 0.5500 26,340 -0.03(-5.17%)
Dec 19, 2014 0.5901 0.6000 0.5630 0.5800 14,042 -0.04(-6.45%)
Dec 18, 2014 0.6000 0.6300 0.5510 0.6200 14,167 +0.04(+6.31%)
Dec 17, 2014 0.5500 0.6700 0.5500 0.5832 6,800 +0.03(+6.04%)
Dec 16, 2014 0.6399 0.5500 23,854 -0.02(-4.31%)
Dec 15, 2014 0.5700 0.8000 0.5700 0.5748 67,969 -0.08(-11.57%)
Dec 12, 2014 0.6800 0.7100 0.6500 0.6500 31,176 -0.06(-8.45%)
Dec 11, 2014 0.7201 0.7201 0.7100 0.7100 5,453 -0.03(-4.05%)
Dec 10, 2014 0.8300 0.8300 0.7200 0.7400 18,707 -0.02(-2.63%)
Dec 09, 2014 0.7900 0.8399 0.6700 0.7600 22,213 +0.01(+1.33%)
Dec 08, 2014 0.7400 0.7500 0.6900 0.7500 14,522 +0.07(+10.29%)
Dec 05, 2014 0.6300 0.7199 0.6200 0.6800 9,227 +0.01(+1.49%)
Dec 04, 2014 0.7294 0.7294 0.6700 0.6700 2,234 -0.05(-6.94%)
Dec 03, 2014 0.6700 0.7700 0.6700 0.7200 24,443 +0.02(+2.86%)
Dec 02, 2014 0.8200 0.8200 0.6600 0.7000 16,094 -0.09(-11.39%)
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