COMBIMATRIX (NQ: CBMX)
1.450 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 1.420 1.450 1.420 1.450 2,308 +0.02(+1.40%)
Jul 28, 2015 1.474 1.500 1.400 1.430 16,786 -0.06(-3.92%)
Jul 27, 2015 1.560 1.560 1.390 1.488 61,082 -0.08(-5.20%)
Jul 24, 2015 1.640 1.650 1.560 1.570 3,889 -0.04(-2.48%)
Jul 23, 2015 1.680 1.680 1.610 1.610 4,814 -0.02(-1.23%)
Jul 22, 2015 1.633 1.690 1.610 1.630 9,378 +0.02(+1.24%)
Jul 21, 2015 1.610 1.680 1.610 1.610 7,342 -0.01(-0.62%)
Jul 20, 2015 1.690 1.690 1.620 1.620 2,715 -0.04(-2.41%)
Jul 17, 2015 1.665 1.700 1.660 1.660 3,933 -0.01(-0.90%)
Jul 16, 2015 1.660 1.700 1.630 1.675 2,880 +0.05(+2.76%)
Jul 15, 2015 1.700 1.700 1.630 1.630 4,190 -0.06(-3.55%)
Jul 14, 2015 1.670 1.700 1.640 1.690 23,610 +0.07(+4.32%)
Jul 13, 2015 1.670 1.700 1.650 1.620 19,771 -0.07(-4.14%)
Jul 10, 2015 1.620 1.690 1.580 1.690 27,397 +0.08(+4.97%)
Jul 09, 2015 1.610 1.660 1.600 1.610 11,498 -0.02(-1.23%)
Jul 08, 2015 1.700 1.700 1.630 1.630 7,680 -0.05(-2.98%)
Jul 07, 2015 1.660 1.720 1.660 1.680 23,705 +0.01(+0.60%)
Jul 06, 2015 1.700 1.730 1.618 1.670 10,811 +0.01(+0.60%)
Jul 02, 2015 1.660 1.660 1.660 0 +0.02(+1.22%)
Jul 01, 2015 1.660 1.756 1.640 1.640 42,336 +0.03(+1.86%)
Jun 30, 2015 1.650 1.670 1.570 1.610 15,733 +0.03(+1.90%)
Jun 29, 2015 1.600 1.619 1.485 1.580 70,556 +0.00(+0.00%)
Jun 26, 2015 1.560 1.600 1.470 1.580 21,847 +0.02(+1.28%)
Jun 25, 2015 1.590 1.590 1.490 1.560 30,471 +0.03(+1.96%)
Jun 24, 2015 1.560 1.580 1.440 1.530 25,544 +0.05(+3.38%)
Jun 23, 2015 1.461 1.520 1.440 1.480 18,117 -0.02(-1.00%)
Jun 22, 2015 1.460 1.590 1.460 1.495 16,457 +0.03(+1.70%)
Jun 19, 2015 1.480 1.590 1.460 1.470 22,128 +0.01(+0.68%)
Jun 18, 2015 1.500 1.530 1.430 1.460 16,702 -0.02(-1.35%)
Jun 17, 2015 1.420 1.420 1.420 1.480 29,496 +0.05(+3.50%)
Jun 16, 2015 1.580 1.600 1.400 1.430 31,831 -0.10(-6.54%)
Jun 15, 2015 1.580 1.590 1.500 1.530 42,570 -0.02(-1.29%)
Jun 12, 2015 1.510 1.560 1.500 1.550 2,777 +0.03(+1.97%)
Jun 11, 2015 1.500 1.600 1.500 1.520 4,789 +0.00(+0.00%)
Jun 10, 2015 1.562 1.610 1.510 1.520 13,354 +0.00(+0.00%)
Jun 09, 2015 1.620 1.620 1.500 1.520 18,441 -0.07(-4.40%)
Jun 08, 2015 1.590 1.660 1.580 1.590 7,743 -0.05(-3.05%)
Jun 05, 2015 1.620 1.670 1.560 1.640 32,724 +0.04(+2.51%)
Jun 04, 2015 1.490 1.630 1.490 1.600 21,000 +0.06(+3.84%)
Jun 03, 2015 1.546 1.580 1.540 1.541 10,597 -0.04(-2.48%)
Jun 02, 2015 1.580 1.590 1.510 1.580 32,018 +0.02(+1.28%)
Jun 01, 2015 1.588 1.620 1.510 1.560 54,261 -0.05(-3.11%)
May 29, 2015 1.630 1.650 1.600 1.610 2,749 -0.02(-1.23%)
May 28, 2015 1.650 1.650 1.560 1.630 22,949 +0.00(+0.00%)
May 27, 2015 1.680 1.700 1.620 1.630 8,036 +0.02(+1.25%)
May 26, 2015 1.630 1.590 1.610 21,702 -0.03(-1.84%)
May 22, 2015 1.640 1.640 1.640 0 -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%)
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