COLLABRX (NQ: CLRX)
1.030 USD  -0.110 (-9.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.120 1.150 1.030 1.030 558,216 -0.11(-9.65%)
Apr 16, 2015 1.200 1.260 1.100 1.140 2,417,797 +0.10(+9.09%)
Apr 15, 2015 1.040 1.050 0.9900 1.045 199,680 +0.02(+2.45%)
Apr 14, 2015 0.9801 1.030 0.9801 1.020 180,212 +0.04(+4.07%)
Apr 13, 2015 1.000 1.010 0.9514 0.9801 249,219 +0.00(+0.02%)
Apr 10, 2015 1.000 1.020 0.9120 0.9799 249,248 -0.00(-0.30%)
Apr 09, 2015 0.9400 1.020 0.9000 0.9828 865,396 +0.06(+6.83%)
Apr 08, 2015 0.9700 0.9799 0.9000 0.9200 509,279 -0.07(-7.07%)
Apr 07, 2015 1.020 1.030 0.9700 0.9900 727,751 -0.06(-5.71%)
Apr 06, 2015 1.050 1.060 1.010 1.050 308,188 -0.01(-0.94%)
Apr 02, 2015 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 01, 2015 1.090 1.090 1.030 1.060 140,052 -0.03(-2.75%)
Mar 31, 2015 1.050 1.090 1.030 1.090 257,905 +0.04(+3.81%)
Mar 30, 2015 1.070 1.090 1.040 1.050 122,701 -0.02(-1.87%)
Mar 27, 2015 1.060 1.090 1.030 1.070 258,985 +0.05(+4.90%)
Mar 26, 2015 1.060 1.080 1.020 1.020 312,673 -0.06(-5.56%)
Mar 25, 2015 1.129 1.129 1.060 1.080 254,709 -0.03(-2.70%)
Mar 24, 2015 1.020 1.118 1.020 1.110 329,935 +0.06(+5.71%)
Mar 23, 2015 1.090 1.120 1.030 1.050 231,483 -0.02(-1.87%)
Mar 20, 2015 1.120 1.130 1.040 1.070 247,730 -0.05(-4.46%)
Mar 19, 2015 1.030 1.140 1.010 1.120 496,816 +0.06(+5.66%)
Mar 18, 2015 1.070 1.089 1.010 1.060 354,323 -0.04(-3.64%)
Mar 17, 2015 1.060 1.100 1.010 1.100 464,917 +0.01(+0.92%)
Mar 16, 2015 1.090 1.100 1.050 1.090 241,451 +0.02(+1.87%)
Mar 13, 2015 1.100 1.170 1.060 1.070 595,950 -0.05(-4.46%)
Mar 12, 2015 1.130 1.130 1.030 1.120 593,469 +0.05(+4.67%)
Mar 11, 2015 1.100 1.150 1.020 1.070 554,154 +0.01(+0.94%)
Mar 10, 2015 1.110 1.150 1.050 1.060 712,054 -0.09(-7.83%)
Mar 09, 2015 1.210 1.240 1.100 1.150 776,027 +0.00(+0.00%)
Mar 06, 2015 1.150 1.150 1,232,706 -0.10(-8.00%)
Mar 05, 2015 1.320 1.320 1.200 1.250 1,038,165 -0.02(-1.57%)
Mar 04, 2015 1.320 1.240 1.270 1,299,573 -0.05(-3.79%)
Mar 03, 2015 1.300 1.320 1,322,233 -0.08(-5.71%)
Mar 02, 2015 1.400 1.420 1.320 1.400 1,357,922 +0.05(+3.70%)
Feb 27, 2015 1.390 1.550 1.310 1.350 3,395,783 -0.06(-4.26%)
Feb 26, 2015 1.490 1.680 1.330 1.410 8,913,546 -0.82(-36.77%)
Feb 25, 2015 1.330 2.300 1.310 2.230 23,740,723 +1.04(+87.39%)
Feb 24, 2015 1.170 1.200 1.120 1.190 845,919 +0.02(+1.71%)
Feb 23, 2015 1.180 1.210 1.090 1.170 862,499 -0.03(-2.50%)
Feb 20, 2015 1.250 1.250 1.150 1.200 4,959,832 -0.69(-36.51%)
Feb 19, 2015 1.840 2.740 1.670 1.890 8,446,483 +0.75(+65.79%)
Feb 18, 2015 1.360 1.410 1.130 1.140 315,005 -0.27(-19.15%)
Feb 17, 2015 1.840 1.850 1.350 1.410 321,870 -0.43(-23.37%)
Feb 13, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Feb 12, 2015 2.110 2.240 1.790 1.800 327,814 -0.21(-10.66%)
Feb 11, 2015 1.730 2.070 1.700 2.015 468,701 +0.24(+13.83%)
Feb 10, 2015 1.680 1.850 1.578 1.770 188,847 +0.14(+8.59%)
Feb 09, 2015 1.550 1.690 1.510 1.630 172,313 +0.03(+1.87%)
Feb 06, 2015 1.590 1.680 1.470 1.600 153,760 +0.09(+5.96%)
Feb 05, 2015 1.490 1.590 1.420 1.510 62,659 +0.01(+0.67%)
Feb 04, 2015 1.650 1.700 1.440 1.500 182,065 -0.18(-10.71%)
Feb 03, 2015 1.490 1.750 1.390 1.680 674,210 +0.30(+21.74%)
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