Advanced Cell Technology, Inc. Historical Stock Prices

ACTC 
$0.058
*  
unch
 negative 
unch
Get ACTC Alerts
*Delayed - data as of Apr. 23, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.061  0.055  0.058 12,643,276
04/23/2014 0.056 0.061 0.055 0.058 12,643,276
04/22/2014 0.0521 0.059 0.0521 0.058 31,138,590
04/21/2014 0.0649 0.0669 0.0625 0.064 9,282,582
04/17/2014 0.0673 0.0674 0.06 0.0637 7,239,723
04/16/2014 0.0566 0.0649 0.0566 0.0628 7,773,034
04/15/2014 0.06 0.06 0.055 0.0581 15,263,483
04/14/2014 0.0613 0.0616 0.0585 0.06 15,823,987
04/11/2014 0.0628 0.063 0.0599 0.0616 7,478,025
04/10/2014 0.0635 0.0659 0.06 0.0628 14,068,874
04/09/2014 0.066 0.0665 0.0631 0.0637 14,833,673
04/08/2014 0.0688 0.0726 0.0652 0.0665 19,162,780
04/07/2014 0.0675 0.0728 0.066 0.0698 10,022,131
04/04/2014 0.07 0.0732 0.0671 0.0675 12,144,908
04/03/2014 0.0755 0.0759 0.065 0.07 54,866,136
04/02/2014 0.0829 0.083 0.0761 0.0798 17,288,540
04/01/2014 0.0761 0.078 0.0751 0.0753 8,139,713
03/31/2014 0.0779 0.078 0.0755 0.0773 7,386,123
03/28/2014 0.0765 0.0792 0.076 0.0776 9,751,691
03/27/2014 0.0799 0.0799 0.0751 0.0765 13,564,482
03/26/2014 0.08 0.0849 0.0785 0.08 14,397,323
03/25/2014 0.0899 0.095 0.085 0.087 25,406,412
03/24/2014 0.079 0.0895 0.0789 0.0839 17,389,952
03/21/2014 0.0773 0.0782 0.0773 0.0776 4,078,009
03/20/2014 0.0782 0.0785 0.0765 0.0776 4,082,190
03/19/2014 0.0797 0.0799 0.0777 0.0782 5,724,431
03/18/2014 0.0811 0.0816 0.078 0.0796 5,965,746
03/17/2014 0.0815 0.083 0.08 0.0812 4,848,980
03/14/2014 0.079 0.083 0.079 0.0813 5,911,388
03/13/2014 0.079 0.0813 0.0765 0.08 4,545,329
03/12/2014 0.081 0.081 0.076 0.0788 8,158,687
03/11/2014 0.0873 0.089 0.075 0.0811 19,157,800
03/10/2014 0.085 0.0863 0.0827 0.0858 11,814,560
03/07/2014 0.0821 0.0852 0.082 0.085 12,976,113
03/06/2014 0.0864 0.0865 0.08 0.0826 21,336,084
03/05/2014 0.0733 0.103 0.0731 0.0898 62,022,344
03/04/2014 0.0713 0.0735 0.07 0.0734 11,012,524
03/03/2014 0.0713 0.0719 0.07 0.0714 5,379,824
02/28/2014 0.071 0.0718 0.07 0.0713 8,029,410
02/27/2014 0.072 0.072 0.07 0.0712 7,878,727
02/26/2014 0.0734 0.0739 0.07 0.0712 9,347,946
02/25/2014 0.073 0.073 0.07 0.0712 7,485,979
02/24/2014 0.0723 0.0724 0.071 0.0719 7,914,261
02/21/2014 0.0729 0.0735 0.071 0.0724 8,773,686
02/20/2014 0.0718 0.0739 0.071 0.0722 12,276,850
02/19/2014 0.0714 0.0749 0.0711 0.0717 11,862,516
02/18/2014 0.0712 0.076 0.071 0.0714 9,503,035
02/14/2014 0.0744 0.0755 0.071 0.071 11,373,582
02/13/2014 0.0774 0.0779 0.073 0.0742 11,930,866
02/12/2014 0.086 0.0861 0.071 0.078 43,533,256
02/11/2014 0.0824 0.0869 0.082 0.0852 15,252,721
02/10/2014 0.083 0.0855 0.08 0.0818 11,771,490
02/07/2014 0.08 0.0817 0.075 0.081 13,717,302
02/06/2014 0.0875 0.088 0.08 0.081 18,583,018
02/05/2014 0.0894 0.0898 0.084 0.0871 16,294,847
02/04/2014 0.0922 0.0925 0.08 0.0899 24,456,800
02/03/2014 0.0854 0.0955 0.085 0.0928 48,757,568
01/31/2014 0.0755 0.0838 0.075 0.083 26,644,336
01/30/2014 0.0798 0.08 0.07 0.075 30,338,148
01/29/2014 0.0894 0.0965 0.079 0.08 43,429,592
01/28/2014 0.0799 0.09 0.079 0.0875 61,802,964
01/27/2014 0.0644 0.0785 0.062 0.074 72,915,056
01/24/2014 0.06 0.06 0.0589 0.0591 11,663,791
01/23/2014 0.0629 0.0629 0.06 0.06 10,111,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?