COLLABRX (NQ: CLRX)
0.7900 USD  -0.0300 (-3.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2014 1.030 1.048 0.9376 1.011 32,072 -0.07(-6.39%)
Sep 30, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Sep 29, 2014 1.080 1.080 1.050 1.070 2,383 +0.02(+1.90%)
Sep 26, 2014 1.030 1.110 1.030 1.050 7,421 +0.00(+0.01%)
Sep 25, 2014 1.100 1.120 1.050 1.050 15,612 -0.08(-7.08%)
Sep 24, 2014 1.188 1.190 1.130 1.130 26,237 -0.08(-6.61%)
Sep 23, 2014 1.280 1.280 1.200 1.210 18,124 -0.06(-4.72%)
Sep 22, 2014 1.380 1.380 1.150 1.270 52,502 -0.16(-11.19%)
Sep 19, 2014 1.390 1.400 1.360 1.430 20,308 +0.04(+2.88%)
Sep 18, 2014 1.390 1.420 1.390 1.390 6,180 -0.05(-3.47%)
Sep 17, 2014 1.400 1.440 1.400 1.440 975 +0.03(+2.13%)
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%)
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