COLLABRX (NQ: CLRX)
0.6912 USD  -0.0198 (-2.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.7110 0.7299 0.6800 0.6912 102,850 -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%)
Jun 01, 2015 0.7100 0.7465 0.7001 0.7202 31,929 -0.02(-2.68%)
May 29, 2015 0.7700 0.7999 0.7101 0.7400 95,201 -0.04(-5.13%)
May 28, 2015 0.7920 0.8100 0.7700 0.7800 63,329 -0.01(-1.78%)
May 27, 2015 0.7700 0.8200 0.7700 0.7941 52,855 -0.00(-0.60%)
May 26, 2015 0.8300 0.8300 0.7700 0.7989 26,041 -0.00(-0.15%)
May 22, 2015 0.8001 0.8001 0.8001 0 +0.01(+1.28%)
May 21, 2015 0.8000 0.8000 0.7511 0.7900 42,092 +0.01(+0.73%)
May 20, 2015 0.8479 0.8479 0.7532 0.7843 55,106 -0.01(-0.85%)
May 19, 2015 0.8000 0.8300 0.7400 0.7910 73,562 +0.01(+0.67%)
May 18, 2015 0.7400 0.7895 0.7100 0.7857 55,881 +0.06(+8.22%)
May 15, 2015 0.7000 0.7859 0.6950 0.7260 172,458 +0.01(+0.83%)
May 14, 2015 0.7390 0.7390 0.7000 0.7200 22,382 -0.01(-1.37%)
May 13, 2015 0.7200 0.7449 0.6801 0.7300 123,208 +0.00(+0.14%)
May 12, 2015 0.7200 0.7301 0.7001 0.7290 119,854 +0.01(+1.96%)
May 11, 2015 0.6750 0.7318 0.6701 0.7150 133,623 +0.03(+3.62%)
May 08, 2015 0.7100 0.7460 0.6900 0.6900 107,799 -0.04(-4.96%)
May 07, 2015 0.7522 0.7555 0.7000 0.7260 53,065 -0.02(-2.55%)
May 06, 2015 0.7400 0.7889 0.7301 0.7450 105,085 -0.03(-3.87%)
May 05, 2015 0.8200 0.8421 0.7600 0.7750 79,311 -0.04(-5.26%)
May 04, 2015 0.7100 0.8180 0.7100 0.8180 212,707 +0.13(+18.36%)
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