Cytomedix, Inc. New Historical Stock Prices

CMXI 
$0.355
*  
0.014
3.79%
Get CMXI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CMXI now


Community Rating:
View:    CMXI After Hours
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.367  0.345  0.355 1,068,213
08/28/2014 0.38 0.38 0.365 0.369 912,710
08/27/2014 0.38 0.38 0.3721 0.38 584,339
08/26/2014 0.38 0.389 0.371 0.377 894,310
08/25/2014 0.39 0.39 0.3725 0.385 307,815
08/22/2014 0.4 0.4 0.371 0.38 842,486
08/21/2014 0.4 0.4 0.385 0.4 60,694
08/20/2014 0.395 0.4 0.385 0.4 410,202
08/19/2014 0.39 0.395 0.365 0.395 67,399
08/18/2014 0.365 0.38 0.36 0.369 118,772
08/15/2014 0.374 0.38 0.3605 0.38 220,655
08/14/2014 0.3903 0.3903 0.36 0.3895 346,400
08/13/2014 0.385 0.4 0.385 0.4 7,400
08/12/2014 0.395 0.395 0.386 0.39 37,986
08/11/2014 0.39 0.4 0.39 0.395 39,319
08/08/2014 0.39 0.402 0.38 0.4 62,460
08/07/2014 0.385 0.4375 0.385 0.402 218,774
08/06/2014 0.39 0.41 0.38 0.405 86,573
08/05/2014 0.39 0.408 0.385 0.405 39,135
08/04/2014 0.39 0.4049 0.3851 0.39 70,690
08/01/2014 0.391 0.391 0.3875 0.39 13,400
07/31/2014 0.385 0.4 0.385 0.4 34,950
07/30/2014 0.405 0.405 0.385 0.386 162,750
07/29/2014 0.39 0.41 0.39 0.395 36,718
07/28/2014 0.4 0.4 0.385 0.395 75,280
07/25/2014 0.391 0.391 0.3851 0.3901 41,880
07/24/2014 0.391 0.41 0.391 0.41 75,400
07/23/2014 0.39 0.41 0.39 0.391 13,750
07/22/2014 0.4 0.41 0.4 0.4 65,530
07/21/2014 0.407 0.407 0.4 0.407 33,194
07/18/2014 0.3915 0.41 0.385 0.4 74,358
07/17/2014 0.39 0.415 0.39 0.3915 205,555
07/16/2014 0.389 0.4 0.3871 0.39 52,448
07/15/2014 0.39 0.41 0.385 0.3899 81,819
07/14/2014 0.386 0.4 0.385 0.4 52,023
07/11/2014 0.385 0.3898 0.385 0.386 46,062
07/10/2014 0.388 0.39 0.385 0.385 78,504
07/09/2014 0.385 0.39 0.385 0.39 100,763
07/08/2014 0.3902 0.3902 0.385 0.385 261,702
07/07/2014 0.4022 0.4095 0.39 0.3996 109,876
07/03/2014 0.4099 0.4099 0.4 0.4 85,563
07/02/2014 0.39 0.405 0.39 0.4004 91,280
07/01/2014 0.4 0.4 0.39 0.395 60,173
06/30/2014 0.4002 0.4095 0.39 0.4 96,469
06/27/2014 0.4095 0.4099 0.4 0.4002 90,710
06/26/2014 0.3945 0.4095 0.3876 0.409 264,002
06/25/2014 0.4 0.4 0.3855 0.39 81,360
06/24/2014 0.3875 0.4 0.3875 0.4 57,035
06/23/2014 0.3852 0.395 0.3852 0.3899 38,911
06/20/2014 0.3901 0.3965 0.39 0.39 60,636
06/19/2014 0.405 0.408 0.3901 0.394 132,680
06/18/2014 0.408 0.4155 0.4 0.4 255,486
06/17/2014 0.4065 0.4175 0.4065 0.413 38,583
06/16/2014 0.4242 0.4242 0.4 0.4195 72,837
06/13/2014 0.425 0.43 0.401 0.42 155,733
06/12/2014 0.4298 0.43 0.42 0.42 98,042
06/11/2014 0.419 0.43 0.4105 0.4203 104,413
06/10/2014 0.415 0.42 0.402 0.419 103,682
06/09/2014 0.4095 0.4245 0.4 0.412 300,304
06/06/2014 0.42 0.4245 0.4 0.4095 178,150
06/05/2014 0.415 0.4398 0.395 0.4111 377,173
06/04/2014 0.402 0.4185 0.4 0.4185 234,636
06/03/2014 0.3965 0.42 0.3905 0.402 381,959
06/02/2014 0.405 0.41 0.395 0.3965 172,465
05/30/2014 0.42 0.42 0.4 0.41 247,505
05/29/2014 0.3825 0.4398 0.3802 0.4398 385,674
05/28/2014 0.3879 0.39 0.3802 0.385 100,032
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 Brokers before you trade

Want to trade FX?