American Cryostem Corp Historical Stock Prices

CRYO 
0.290000
*  
unch
unch
Get CRYO Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CRYO now


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 27-JAN-2016 TO 27-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 N/A N/A N/A 0.29 0
04/27/2016 0.29 0.29 0.29 0.29 00
04/26/2016 0.29 0.29 0.29 0.29 00
04/25/2016 0.3 0.3 0.29 0.29 14,000
04/22/2016 0.35 0.35 0.251 0.251 4,580
04/21/2016 0.3 0.3 0.3 0.3 00
04/20/2016 0.34 0.35 0.3 0.3 13,700
04/19/2016 0.34 0.34 0.34 0.34 200
04/18/2016 0.241 0.241 0.231 0.231 6,405
04/15/2016 0.275 0.275 0.275 0.275 6,100
04/14/2016 0.25 0.25 0.25 0.25 2,500
04/13/2016 0.25 0.25 0.24 0.25 6,800
04/12/2016 0.3 0.3 0.24 0.24 31,055
04/11/2016 0.27 0.3 0.27 0.3 255
04/08/2016 0.3 0.3 0.3 0.3 00
04/07/2016 0.24 0.35 0.24 0.3 11,955
04/06/2016 0.25 0.2799 0.241 0.241 16,171
04/05/2016 0.3 0.3 0.26 0.26 41,200
04/04/2016 0.2806 0.2806 0.2806 0.2806 5,000
04/01/2016 0.51 0.51 0.25 0.349 39,016
03/31/2016 0.35 0.35 0.35 0.35 1,600
03/30/2016 0.35 0.35 0.35 0.35 00
03/29/2016 0.35 0.35 0.35 0.35 00
03/28/2016 0.35 0.35 0.343 0.35 4,420
03/24/2016 0.35 0.35 0.35 0.35 1,500
03/23/2016 0.25 0.4 0.25 0.35 38,204
03/22/2016 0.23 0.25 0.2202 0.2348 35,700
03/21/2016 0.201 0.24 0.171 0.24 50,700
03/18/2016 0.201 0.201 0.201 0.201 1,000
03/17/2016 0.24 0.24 0.24 0.24 10,914
03/16/2016 0.24 0.24 0.24 0.24 11,250
03/15/2016 0.24 0.24 0.24 0.24 2,000
03/14/2016 0.24 0.25 0.24 0.25 4,300
03/11/2016 0.25 0.25 0.25 0.25 7,500
03/10/2016 0.2 0.25 0.2 0.25 16,500
03/09/2016 0.22 0.22 0.22 0.22 1,700
03/08/2016 0.22 0.22 0.22 0.22 1,700
03/07/2016 0.2 0.2 0.2 0.2 2,500
03/04/2016 0.2 0.24 0.2 0.24 9,282
03/03/2016 0.2 0.2 0.2 0.2 10,000
03/02/2016 0.204 0.24 0.2 0.2 11,120
03/01/2016 0.21 0.21 0.21 0.21 00
02/29/2016 0.21 0.21 0.21 0.21 00
02/26/2016 0.21 0.21 0.21 0.21 00
02/25/2016 0.21 0.21 0.21 0.21 00
02/24/2016 0.2 0.21 0.198 0.21 7,650
02/23/2016 0.198 0.2 0.18 0.2 21,700
02/22/2016 0.2 0.2 0.2 0.2 00
02/19/2016 0.2 0.2 0.2 0.2 7,750
02/18/2016 0.19 0.19 0.19 0.19 7,020
02/17/2016 0.2 0.2 0.2 0.2 2,500
02/16/2016 0.2 0.2 0.2 0.2 00
02/12/2016 0.2 0.2 0.2 0.2 5,000
02/11/2016 0.239 0.239 0.239 0.239 00
02/10/2016 0.239 0.239 0.239 0.239 00
02/09/2016 0.239 0.239 0.239 0.239 00
02/08/2016 0.239 0.239 0.239 0.239 00
02/05/2016 0.239 0.239 0.239 0.239 00
02/04/2016 0.24 0.24 0.18 0.239 7,375
02/03/2016 0.17 0.24 0.17 0.24 670
02/02/2016 0.172 0.172 0.172 0.172 4,000
02/01/2016 0.233 0.233 0.233 0.233 00
01/29/2016 0.233 0.233 0.233 0.233 100
01/28/2016 0.24 0.24 0.21 0.21 14,500
01/27/2016 0.2388 0.2388 0.2388 0.2388 00
*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?