COLLABRX (NQ: CLRX)
0.5800 USD  -0.0400 (-6.45%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 0.8295 0.8295 0.7801 0.7900 7,209 +0.02(+2.45%)
Nov 28, 2014 0.8200 0.8490 0.7711 0.7711 3,701 -0.04(-4.80%)
Nov 26, 2014 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Nov 25, 2014 0.8300 0.8300 0.8000 0.8200 2,917 +0.02(+2.50%)
Nov 24, 2014 0.8499 0.8499 0.7600 0.8000 28,531 +0.04(+5.26%)
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%)
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