COLLABRX (NQ: CLRX)
0.5325 USD  -0.0225 (-4.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.5500 0.5700 0.5200 0.5325 76,436 -0.02(-4.05%)
Aug 27, 2015 0.5240 0.5799 0.5101 0.5550 48,753 +0.04(+7.39%)
Aug 26, 2015 0.5660 0.5800 0.5126 0.5168 56,151 -0.03(-6.02%)
Aug 25, 2015 0.5799 0.5899 0.5201 0.5499 85,518 +0.02(+3.75%)
Aug 24, 2015 0.5200 0.5900 0.4700 0.5300 415,931 +0.04(+8.14%)
Aug 21, 2015 0.4700 0.5200 0.4700 0.4901 74,828 +0.01(+1.89%)
Aug 20, 2015 0.4700 0.5400 0.4700 0.4810 47,065 +0.00(+0.21%)
Aug 19, 2015 0.5000 0.5400 0.4500 0.4800 156,476 -0.02(-3.03%)
Aug 18, 2015 0.4700 0.5400 0.4700 0.4950 29,944 +0.01(+1.02%)
Aug 17, 2015 0.5100 0.5300 0.4700 0.4900 39,948 +0.01(+2.08%)
Aug 14, 2015 0.5180 0.5200 0.4500 0.4800 66,790 -0.03(-5.88%)
Aug 13, 2015 0.5100 0.5284 0.5100 0.5100 33,779 +0.01(+1.96%)
Aug 12, 2015 0.5100 0.5350 0.4988 0.5002 76,211 -0.01(-1.92%)
Aug 11, 2015 0.5000 0.5300 0.5000 0.5100 27,911 +0.00(+0.00%)
Aug 10, 2015 0.5497 0.5500 0.5000 0.5100 56,917 -0.04(-7.27%)
Aug 07, 2015 0.5200 0.5500 0.5100 0.5500 60,605 +0.03(+5.36%)
Aug 06, 2015 0.5000 0.5480 0.5000 0.5220 29,493 +0.02(+4.40%)
Aug 05, 2015 0.5166 0.5531 0.5000 0.5000 5,081 -0.05(-9.09%)
Aug 04, 2015 0.5600 0.6000 0.4685 0.5500 95,189 +0.03(+4.76%)
Aug 03, 2015 0.5100 0.5600 0.5011 0.5250 80,163 +0.02(+4.37%)
Jul 31, 2015 0.5000 0.5590 0.4801 0.5030 63,470 +0.00(+0.60%)
Jul 30, 2015 0.5002 0.5300 0.4601 0.5000 106,162 -0.04(-7.41%)
Jul 29, 2015 0.5078 0.5998 0.5078 0.5400 26,277 +0.02(+3.09%)
Jul 28, 2015 0.5785 0.5785 0.5000 0.5238 91,680 -0.03(-4.94%)
Jul 27, 2015 0.5600 0.5700 0.5310 0.5510 68,753 -0.02(-3.33%)
Jul 24, 2015 0.5900 0.5902 0.5600 0.5700 80,827 -0.02(-2.88%)
Jul 23, 2015 0.5555 0.5999 0.5555 0.5869 72,757 -0.01(-2.17%)
Jul 22, 2015 0.6000 0.6000 0.5555 0.5999 100,238 -0.00(-0.02%)
Jul 21, 2015 0.5808 0.6000 0.5808 0.6000 10,260 +0.00(+0.00%)
Jul 20, 2015 0.5806 0.6000 0.5805 0.6000 21,934 -0.01(-1.64%)
Jul 17, 2015 0.5837 0.6100 0.5837 0.6100 95,647 +0.00(+0.76%)
Jul 16, 2015 0.6000 0.6207 0.5801 0.6054 28,982 +0.01(+0.90%)
Jul 15, 2015 0.5801 0.6899 0.5801 0.6000 68,496 +0.01(+2.48%)
Jul 14, 2015 0.5801 0.6500 0.5801 0.5855 58,625 -0.02(-3.24%)
Jul 13, 2015 0.5700 0.6699 0.5531 0.6051 47,411 +0.00(+0.67%)
Jul 10, 2015 0.5770 0.6277 0.5700 0.6011 45,521 +0.02(+3.64%)
Jul 09, 2015 0.6198 0.6198 0.5595 0.5800 74,121 -0.04(-6.44%)
Jul 08, 2015 0.6290 0.6600 0.6000 0.6199 35,123 -0.02(-3.62%)
Jul 07, 2015 0.6600 0.6700 0.6300 0.6432 135,023 -0.02(-3.10%)
Jul 06, 2015 0.6700 0.6900 0.6601 0.6638 51,324 -0.03(-3.96%)
Jul 02, 2015 0.6912 0.6912 0.6912 0 -0.02(-2.78%)
Jul 01, 2015 0.7000 0.7673 0.7000 0.7110 55,883 +0.02(+2.94%)
Jun 30, 2015 0.7600 0.7899 0.6700 0.6907 96,232 -0.07(-9.13%)
Jun 29, 2015 0.8490 0.8666 0.7493 0.7601 368,030 -0.07(-8.75%)
Jun 26, 2015 0.8000 0.9330 0.7500 0.8330 1,361,397 +0.05(+6.79%)
Jun 25, 2015 0.7990 0.7700 0.7800 45,858 +0.01(+1.30%)
Jun 24, 2015 0.7550 0.7897 0.7550 0.7700 18,921 -0.00(-0.01%)
Jun 23, 2015 0.7605 0.8000 0.7550 0.7701 51,060 -0.02(-2.52%)
Jun 22, 2015 0.8000 0.8000 0.7601 0.7900 8,223 -0.01(-1.24%)
Jun 19, 2015 0.7601 0.7999 0.7601 0.7999 38,343 +0.02(+2.55%)
Jun 18, 2015 0.7700 0.8000 0.7600 0.7800 52,090 +0.01(+1.31%)
Jun 17, 2015 0.7800 0.7800 0.7551 0.7699 74,897 -0.00(-0.03%)
Jun 16, 2015 0.7703 0.8100 0.7700 0.7701 69,728 -0.02(-2.52%)
Jun 15, 2015 0.7802 0.7870 0.7700 0.7900 26,823 -0.01(-1.25%)
Jun 12, 2015 0.7800 0.8000 0.7700 0.8000 21,944 +0.03(+3.90%)
Jun 11, 2015 0.7999 0.8000 0.7700 0.7700 20,980 -0.02(-2.53%)
Jun 10, 2015 0.8100 0.8100 0.7698 0.7900 24,406 +0.00(+0.00%)
Jun 09, 2015 0.8000 0.8000 0.7700 0.7900 17,779 -0.02(-2.97%)
Jun 08, 2015 0.7550 0.8175 0.7550 0.8142 46,460 +0.03(+4.22%)
Jun 05, 2015 0.8000 0.8300 0.7551 0.7812 58,802 -0.06(-7.00%)
Jun 04, 2015 0.8500 0.8501 0.8055 0.8400 69,268 -0.01(-1.18%)
Jun 03, 2015 0.8200 0.8690 0.8000 0.8500 260,102 +0.05(+6.26%)
Jun 02, 2015 0.7498 0.8000 0.7200 0.7999 100,362 +0.08(+11.07%)
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