COMBIMATRIX (NQ: CBMX)
1.640 USD  -0.090 (-5.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.710 1.720 1.630 1.640 14,060 -0.09(-5.20%)
May 21, 2015 1.650 1.730 1.650 1.730 10,610 +0.03(+1.76%)
May 20, 2015 1.683 1.700 1.650 1.700 2,639 +0.01(+0.59%)
May 19, 2015 1.700 1.750 1.650 1.690 20,069 +0.02(+1.20%)
May 18, 2015 1.720 1.790 1.650 1.670 52,952 -0.12(-6.70%)
May 15, 2015 1.710 1.800 1.680 1.790 17,454 +0.04(+2.29%)
May 14, 2015 1.750 1.840 1.720 1.750 15,475 +0.04(+2.34%)
May 13, 2015 1.728 1.750 1.660 1.710 28,537 +0.03(+1.79%)
May 12, 2015 1.680 1.720 1.650 1.680 14,328 -0.02(-1.18%)
May 11, 2015 1.690 1.730 1.630 1.700 18,350 +0.01(+0.60%)
May 08, 2015 1.610 1.820 1.610 1.690 19,087 -0.04(-2.31%)
May 07, 2015 1.700 1.755 1.700 1.730 18,410 +0.04(+2.37%)
May 06, 2015 1.700 1.880 1.510 1.690 89,429 +0.01(+0.60%)
May 05, 2015 1.790 1.830 1.670 1.680 43,810 -0.09(-5.08%)
May 04, 2015 1.790 1.810 1.750 1.770 27,258 +0.00(+0.00%)
May 01, 2015 1.820 1.877 1.750 1.770 52,589 +0.02(+1.14%)
Apr 30, 2015 1.850 1.900 1.740 1.750 65,666 -0.13(-6.91%)
Apr 29, 2015 1.948 1.948 1.830 1.880 34,020 -0.02(-1.05%)
Apr 28, 2015 1.900 1.920 1.850 1.900 55,140 +0.00(+0.00%)
Apr 27, 2015 1.920 1.980 1.850 1.900 211,134 +0.06(+3.26%)
Apr 24, 2015 1.830 1.890 1.830 1.840 18,705 +0.01(+0.55%)
Apr 23, 2015 1.840 1.890 1.830 1.830 12,820 +0.00(+0.00%)
Apr 22, 2015 1.840 1.900 1.830 1.830 23,537 -0.04(-2.14%)
Apr 21, 2015 1.890 1.890 1.870 1.870 11,102 -0.03(-1.58%)
Apr 20, 2015 1.880 1.900 1.850 1.900 11,977 +0.05(+2.70%)
Apr 17, 2015 1.856 1.900 1.810 1.850 25,342 -0.04(-2.12%)
Apr 16, 2015 1.850 1.910 1.821 1.890 29,375 +0.02(+1.07%)
Apr 15, 2015 1.900 1.910 1.850 1.870 43,625 +0.00(+0.00%)
Apr 14, 2015 1.909 1.909 1.850 1.870 15,723 -0.02(-1.06%)
Apr 13, 2015 1.900 1.910 1.870 1.890 50,460 -0.04(-2.07%)
Apr 10, 2015 1.990 2.000 1.930 1.930 73,021 +0.04(+1.85%)
Apr 09, 2015 1.880 1.960 1.820 1.895 50,246 +0.06(+2.99%)
Apr 08, 2015 1.900 1.920 1.840 1.840 33,181 -0.04(-2.13%)
Apr 07, 2015 1.890 1.900 1.850 1.880 17,980 +0.02(+1.08%)
Apr 06, 2015 1.920 1.920 1.850 1.860 59,611 -0.04(-2.11%)
Apr 02, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 01, 2015 1.913 1.913 1.850 1.900 21,908 +0.00(+0.00%)
Mar 31, 2015 1.909 1.990 1.900 1.900 26,628 -0.02(-1.04%)
Mar 30, 2015 1.940 2.060 1.820 1.920 64,421 -0.08(-4.00%)
Mar 27, 2015 2.000 2.040 1.910 2.000 46,939 -0.01(-0.50%)
Mar 26, 2015 1.980 2.010 1.980 2.010 14,816 +0.01(+0.50%)
Mar 25, 2015 2.010 2.050 1.980 2.000 43,730 +0.00(+0.00%)
Mar 24, 2015 1.970 2.030 1.960 2.000 44,898 +0.00(+0.00%)
Mar 23, 2015 2.050 2.060 1.960 2.000 74,754 -0.07(-3.38%)
Mar 20, 2015 2.100 2.130 2.050 2.070 75,817 -0.03(-1.43%)
Mar 19, 2015 2.150 2.160 2.030 2.100 189,811 +0.09(+4.48%)
Mar 18, 2015 1.950 2.030 1.930 2.010 24,204 +0.07(+3.61%)
Mar 17, 2015 2.010 2.010 1.890 1.940 45,628 -0.06(-3.00%)
Mar 16, 2015 2.000 2.010 1.940 2.000 59,631 +0.00(+0.00%)
Mar 13, 2015 2.050 2.100 1.900 2.000 50,741 -0.01(-0.50%)
Mar 12, 2015 2.050 2.070 1.900 2.010 135,478 +0.02(+1.01%)
Mar 11, 2015 1.970 2.000 1.860 1.990 61,417 +0.05(+2.58%)
Mar 10, 2015 2.000 2.000 1.820 1.940 89,952 -0.04(-2.02%)
Mar 09, 2015 2.040 2.040 1.930 1.980 102,420 -0.05(-2.46%)
Mar 06, 2015 2.080 2.080 1.980 2.030 60,125 -0.02(-0.98%)
Mar 05, 2015 2.040 2.090 2.010 2.050 45,390 +0.01(+0.49%)
Mar 04, 2015 2.050 1.950 2.040 140,015 +0.05(+2.70%)
Mar 03, 2015 2.050 1.986 132,727 -0.01(-0.68%)
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