COLLABRX (NQ: CLRX)
1.660 USD  +0.020 (+1.22%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.860 1.930 1.860 1.910 5,554 +0.04(+2.10%)
Jun 30, 2014 1.880 1.960 1.860 1.871 89,587 +0.01(+0.58%)
Jun 27, 2014 1.950 1.980 1.860 1.860 76,392 -0.08(-4.12%)
Jun 26, 2014 1.990 1.990 1.930 1.940 66,145 +0.00(+0.00%)
Jun 25, 2014 2.000 2.000 1.940 1.940 23,322 +0.00(+0.00%)
Jun 24, 2014 1.980 1.980 1.930 1.940 36,746 -0.02(-1.02%)
Jun 23, 2014 1.990 2.000 1.900 1.960 183,389 +0.01(+0.51%)
Jun 20, 2014 1.910 2.000 1.880 1.950 654,939 -0.22(-10.14%)
Jun 19, 2014 2.300 2.650 2.130 2.170 139,807 -0.17(-7.28%)
Jun 18, 2014 2.650 2.650 2.150 2.340 221,417 -0.41(-14.90%)
Jun 17, 2014 2.780 2.780 2.660 2.750 2,511 -0.09(-3.17%)
Jun 16, 2014 2.930 2.930 2.840 2.840 1,373 -0.09(-3.08%)
Jun 11, 2014 2.930 2.930 2.930 27 +0.16(+5.78%)
Jun 10, 2014 2.860 2.990 2.600 2.770 42,573 -0.23(-7.70%)
Jun 06, 2014 3.009 2.956 2.941 3.001 1,394 +0.04(+1.52%)
Jun 04, 2014 2.956 2.956 2.956 2.956 11 -0.04(-1.22%)
Jun 03, 2014 2.940 2.993 2.930 2.993 600 +0.04(+1.44%)
Jun 02, 2014 2.950 3.029 2.950 2.950 2,699 +0.00(+0.00%)
May 29, 2014 2.950 2.950 2.950 2.950 16 -0.08(-2.64%)
May 28, 2014 3.030 3.030 3.030 3.030 444 +0.11(+3.77%)
May 27, 2014 3.010 3.090 2.910 2.920 4,634 -0.08(-2.67%)
May 23, 2014 3.000 3.000 3.000 0 -0.11(-3.54%)
May 22, 2014 2.953 3.130 2.950 3.110 1,602 -0.01(-0.29%)
May 21, 2014 2.970 3.119 2.970 3.119 1,650 +0.11(+3.62%)
May 20, 2014 2.980 3.050 2.980 3.010 4,952 -0.09(-2.90%)
May 19, 2014 3.100 3.100 2.941 3.100 6,321 -0.04(-1.33%)
May 16, 2014 3.142 3.142 3.142 3.142 233 -0.04(-1.20%)
May 15, 2014 3.190 3.190 3.180 3.180 630 +0.00(+0.00%)
May 14, 2014 3.180 3.200 3.180 3.180 2,068 +0.04(+1.27%)
May 13, 2014 3.001 3.190 3.001 3.140 2,860 +0.09(+2.95%)
May 12, 2014 3.080 3.197 3.050 3.050 8,520 +0.11(+3.74%)
May 09, 2014 2.940 2.940 2.940 2.940 174 -0.03(-1.01%)
May 08, 2014 3.040 3.040 2.920 2.970 4,324 -0.06(-1.98%)
May 07, 2014 3.090 3.130 3.030 3.030 6,040 -0.20(-6.19%)
May 06, 2014 3.260 3.260 3.230 3.230 971 +0.07(+2.22%)
May 05, 2014 3.250 3.250 3.082 3.160 1,534 -0.01(-0.32%)
May 02, 2014 3.010 3.170 3.010 3.170 8,281 +0.12(+3.93%)
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