CombiMatrix Corporation Common Stock Historical Stock Prices

CBMX 
$2.86
*  
0.31
9.78%
Get CBMX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CBMX now
Exchange: NASDAQ
Industry: Health Care
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.18 3.18 2.83 2.86 57,046
04/29/2016 3.18 3.18 2.83 2.86 57,046
04/28/2016 3.06 3.21 3.03 3.17 28,098
04/27/2016 3.1999 3.1999 3.03 3.08 35,737
04/26/2016 3.15 3.28 3.0101 3.17 53,693
04/25/2016 3.31 3.3301 3.03 3.1 109,936
04/22/2016 3.31 3.3942 3.1 3.27 104,927
04/21/2016 3.86 4.14 3.25 3.3099 1,095,528
04/20/2016 3.44 3.5 3.3501 3.43 6,059
04/19/2016 3.6 3.6 3.33 3.35 24,924
04/18/2016 3.39 3.58 3.39 3.54 6,428
04/15/2016 3.58 3.61 3.34 3.34 27,934
04/14/2016 3.43 3.5 3.32 3.5 14,153
04/13/2016 3.28 3.36 3.232 3.35 29,227
04/12/2016 3.31 3.4016 3.14 3.18 24,792
04/11/2016 3.78 3.78 3.2201 3.23 27,361
04/08/2016 3.51 3.6 3.42 3.43 47,043
04/07/2016 3.67 3.67 3.24 3.49 141,430
04/06/2016 3.66 3.76 3.52 3.66 61,526
04/05/2016 3.62 3.83 3.62 3.72 8,424
04/04/2016 3.7 3.8 3.63 3.77 22,697
04/01/2016 3.6 3.8 3.52 3.78 46,329
03/31/2016 3.71 3.71 3.5463 3.61 28,200
03/30/2016 3.8 3.8 3.53 3.75 38,609
03/29/2016 3.91 4.13 3.65 3.8 94,090
03/28/2016 4.03 4.17 3.8 3.84 29,826
03/24/2016 4 4.16 3.95 4.11 19,503
03/23/2016 4.14 4.2 4.02 4.1 20,884
03/22/2016 4.5 4.5 4.114 4.2399 77,584
03/21/2016 4.82 4.89 4.21 4.4 253,912
03/18/2016 4.98 6 4.59 5.34 115,599
03/17/2016 4.8 5.08 4.71 4.88 10,806
03/16/2016 4.6701 5 4.67 5 24,784
03/15/2016 5.63 5.63 4.7601 4.9399 25,822
03/14/2016 5.623 5.7 5.34 5.37 30,894
03/11/2016 5.48 5.7479 5.402 5.61 19,134
03/10/2016 5.67 6.45 5.1 5.47 104,276
03/09/2016 5.8 5.96 5.1884 5.61 84,169
03/08/2016 6.71 6.94 5.75 5.84 79,841
03/07/2016 5.76 7.96 5.75 6.71 166,314
03/04/2016 4.46 5.91 4.4599 5.59 96,505
03/03/2016 4.25 4.45 4.23 4.37 16,609
03/02/2016 4.1625 4.25 4.1625 4.25 6,968
03/01/2016 4.24 4.25 4.04 4.24 4,373
02/29/2016 4.35 4.35 4.09 4.16 7,527
02/26/2016 4.13 4.48 4.13 4.228 7,776
02/25/2016 4.44 4.4699 4.05 4.2 5,681
02/24/2016 4.21 4.43 4.03 4.26 11,070
02/23/2016 4.94 4.94 4 4.18 24,952
02/22/2016 5.29 5.29 4.83 4.94 14,891
02/19/2016 5.49 5.93 5.05 5.5099 20,653
02/18/2016 6 6.56 5.26 5.52 16,551
02/17/2016 5.24 6.34 5.24 5.88 14,491
02/16/2016 5.13 5.77 5.0901 5.36 18,401
02/12/2016 5.1501 5.32 5.0635 5.1201 9,124
02/11/2016 5.79 5.79 5.128 5.18 6,681
02/10/2016 5.79 5.79 5.32 5.36 6,463
02/09/2016 5.905 5.905 5.4 5.67 17,428
02/08/2016 5.58 5.58 5.15 5.46 5,000
02/05/2016 5.76 5.9889 5.19 5.72 26,913
02/04/2016 6.13 7 5.75 5.85 30,101
02/03/2016 5.82 6.4899 5.82 6.29 28,724
02/02/2016 6.85 7.0887 5.7001 5.7899 26,214
02/01/2016 5.8321 7.6 5.665 6.8 26,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?