COMBIMATRIX (NQ: CBMX)
1.980 USD  -0.050 (-2.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 2.010 2.050 1.960 1.980 107,601 -0.05(-2.46%)
Aug 20, 2014 2.000 2.100 2.000 2.030 16,637 +0.01(+0.50%)
Aug 19, 2014 2.030 2.080 1.950 2.020 133,076 +0.01(+0.50%)
Aug 18, 2014 2.050 2.070 2.010 2.010 118,155 -0.04(-1.95%)
Aug 15, 2014 2.060 2.110 2.050 2.050 19,044 -0.01(-0.49%)
Aug 14, 2014 2.130 1.990 2.060 174,284 +0.06(+3.00%)
Aug 13, 2014 2.040 2.070 1.980 2.000 108,879 -0.03(-1.48%)
Aug 12, 2014 2.149 2.150 2.030 2.030 44,844 -0.07(-3.33%)
Aug 11, 2014 2.000 2.160 1.970 2.100 156,174 +0.11(+5.52%)
Aug 08, 2014 1.990 177,591 -0.02(-0.99%)
Aug 07, 2014 2.100 2.180 1.910 2.010 431,850 -0.14(-6.51%)
Aug 06, 2014 2.080 2.180 2.080 2.150 111,357 +0.03(+1.42%)
Aug 05, 2014 2.180 2.190 2.120 2.120 143,999 -0.06(-2.75%)
Aug 04, 2014 2.170 2.200 2.150 2.180 64,684 +0.01(+0.46%)
Aug 01, 2014 2.180 2.220 2.140 2.170 75,761 -0.03(-1.36%)
Jul 31, 2014 2.300 2.300 2.200 2.200 43,306 -0.03(-1.35%)
Jul 30, 2014 2.240 2.290 2.201 2.230 90,316 +0.01(+0.45%)
Jul 29, 2014 2.210 2.270 2.200 2.220 51,955 +0.01(+0.45%)
Jul 28, 2014 2.230 2.230 2.220 2.210 171,276 -0.01(-0.45%)
Jul 25, 2014 2.270 2.300 2.220 2.220 138,848 -0.05(-2.20%)
Jul 24, 2014 2.260 2.310 2.260 2.270 50,021 +0.00(+0.00%)
Jul 23, 2014 2.340 2.400 2.260 2.270 345,869 -0.13(-5.42%)
Jul 22, 2014 2.480 2.700 2.330 2.400 2,637,391 +0.15(+6.67%)
Jul 21, 2014 2.247 2.270 2.240 2.250 17,836 -0.01(-0.44%)
Jul 18, 2014 2.230 2.300 2.170 2.260 113,276 +0.06(+2.73%)
Jul 17, 2014 2.296 2.320 2.180 2.200 186,938 -0.12(-5.17%)
Jul 16, 2014 2.360 2.390 2.260 2.320 105,849 -0.05(-2.11%)
Jul 15, 2014 2.470 2.580 2.330 2.370 348,047 +0.07(+3.04%)
Jul 14, 2014 2.330 2.350 2.230 2.300 45,266 +0.01(+0.44%)
Jul 11, 2014 2.290 2.400 2.210 2.290 260,848 -0.03(-1.29%)
Jul 10, 2014 2.470 2.470 2.250 2.320 478,249 -0.20(-7.94%)
Jul 09, 2014 2.210 2.540 2.210 2.520 1,637,790 +0.34(+15.60%)
Jul 08, 2014 2.210 2.240 2.170 2.180 37,541 -0.05(-2.24%)
Jul 07, 2014 2.220 2.270 2.180 2.230 69,454 +0.00(+0.00%)
Jul 03, 2014 2.230 2.230 2.230 0 +0.02(+0.90%)
Jul 02, 2014 2.180 2.270 2.180 2.210 55,486 +0.03(+1.38%)
Jul 01, 2014 2.150 2.230 2.150 2.180 27,831 +0.04(+1.63%)
Jun 30, 2014 2.220 2.240 2.130 2.145 162,492 -0.10(-4.24%)
Jun 27, 2014 2.220 2.280 2.210 2.240 38,166 -0.01(-0.44%)
Jun 26, 2014 2.220 2.260 2.220 2.250 9,344 +0.02(+0.90%)
Jun 25, 2014 2.250 2.250 2.220 2.230 8,911 +0.00(+0.00%)
Jun 24, 2014 2.310 2.320 2.200 2.230 74,018 -0.06(-2.62%)
Jun 23, 2014 2.320 2.340 2.260 2.290 71,698 -0.01(-0.43%)
Jun 20, 2014 2.320 2.360 2.298 2.300 94,515 -0.03(-1.29%)
Jun 19, 2014 2.400 2.400 2.308 2.330 75,033 -0.05(-2.10%)
Jun 18, 2014 2.300 2.428 2.300 2.380 85,641 +0.08(+3.48%)
Jun 17, 2014 2.310 2.350 2.280 2.300 105,320 +0.02(+0.88%)
Jun 16, 2014 2.240 2.320 2.220 2.280 42,560 +0.03(+1.33%)
Jun 13, 2014 2.300 2.330 2.240 2.250 60,256 -0.04(-1.75%)
Jun 12, 2014 2.289 2.330 2.250 2.290 92,934 +0.03(+1.33%)
Jun 11, 2014 2.180 2.280 2.170 2.260 103,391 +0.10(+4.63%)
Jun 10, 2014 2.150 2.180 2.110 2.160 96,476 +0.04(+1.89%)
Jun 06, 2014 2.140 2.150 2.080 2.120 63,181 +0.02(+0.95%)
Jun 05, 2014 2.120 2.160 2.100 2.100 56,786 -0.03(-1.41%)
Jun 04, 2014 2.154 2.190 2.110 2.130 86,257 -0.01(-0.47%)
Jun 03, 2014 2.190 2.211 2.110 2.140 47,271 -0.03(-1.38%)
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