STEM

StemCells, Inc. Historical Stock Prices

$0.42
*  
0.0231
5.21%
Get STEM Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading STEM 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 28-APR-2015 TO 28-JUL-2015

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  0.4212  0.43  0.4103  0.42 750,076
07/28/2015 0.4212 0.43 0.4103 0.42 750,076
07/27/2015 0.458 0.458 0.39 0.4431 2,726,721
07/24/2015 0.5 0.5 0.445 0.46 1,928,081
07/23/2015 0.514 0.5179 0.48 0.4901 1,398,464
07/22/2015 0.525 0.53 0.5 0.52 606,868
07/21/2015 0.512 0.53 0.51 0.52 518,341
07/20/2015 0.5115 0.5372 0.508 0.508 675,359
07/17/2015 0.5076 0.5248 0.501 0.505 433,492
07/16/2015 0.5185 0.52 0.502 0.5076 600,764
07/15/2015 0.539 0.54 0.51 0.5172 453,703
07/14/2015 0.53 0.54 0.5211 0.54 385,907
07/13/2015 0.52 0.54 0.52 0.52 736,817
07/10/2015 0.5295 0.5297 0.5 0.5195 815,832
07/09/2015 0.51 0.53 0.502 0.51 517,200
07/08/2015 0.53 0.5477 0.495 0.512 1,328,042
07/07/2015 0.54 0.5432 0.52 0.5308 526,668
07/06/2015 0.5 0.5648 0.5 0.53 962,444
07/02/2015 0.545 0.55 0.53 0.534 811,882
07/01/2015 0.5415 0.5839 0.54 0.5486 1,451,870
06/30/2015 0.51 0.55 0.51 0.5405 1,488,450
06/29/2015 0.565 0.57 0.486 0.504 5,989,639
06/26/2015 0.71 0.74 0.56 0.588 12,389,500
06/25/2015 0.7098 0.71 0.695 0.7004 1,113,991
06/24/2015 0.717 0.717 0.69 0.6957 1,111,589
06/23/2015 0.7188 0.725 0.69 0.72 1,817,639
06/22/2015 0.7115 0.73 0.7067 0.7138 2,329,318
06/19/2015 0.677 0.705 0.6521 0.7 1,738,458
06/18/2015 0.7 0.7 0.675 0.68 1,776,096
06/17/2015 0.685 0.69 0.676 0.6791 555,616
06/16/2015 0.7 0.7 0.676 0.684 971,237
06/15/2015 0.709 0.7098 0.6751 0.698 1,875,719
06/12/2015 0.7189 0.72 0.7012 0.703 1,106,090
06/11/2015 0.702 0.72 0.7 0.71 881,834
06/10/2015 0.71 0.7233 0.7016 0.715 1,005,850
06/09/2015 0.7388 0.7394 0.7 0.7142 1,859,710
06/08/2015 0.75 0.75 0.7139 0.73 1,726,707
06/05/2015 0.73 0.745 0.721 0.74 1,877,648
06/04/2015 0.73 0.766 0.7151 0.72 5,373,771
06/03/2015 0.7 0.7269 0.6833 0.72 3,630,221
06/02/2015 0.66 0.7 0.66 0.6901 1,912,505
06/01/2015 0.6979 0.6979 0.65 0.6591 1,231,220
05/29/2015 0.6975 0.6975 0.6703 0.68 1,582,936
05/28/2015 0.67 0.73 0.65 0.697 6,123,228
05/27/2015 0.68 0.69 0.6316 0.6481 2,810,118
05/26/2015 0.7 0.71 0.6501 0.6753 8,406,830
05/22/2015 0.65 0.6803 0.633 0.6787 11,976,330
05/21/2015 0.605 0.6136 0.5924 0.6131 1,957,823
05/20/2015 0.605 0.605 0.59 0.605 1,041,510
05/19/2015 0.61 0.61 0.5951 0.6 1,293,167
05/18/2015 0.619 0.619 0.5997 0.6045 1,336,340
05/15/2015 0.6175 0.6175 0.595 0.6173 1,564,636
05/14/2015 0.64 0.6494 0.5915 0.61 5,206,641
05/13/2015 0.64 0.655 0.6175 0.62 2,347,670
05/12/2015 0.629 0.644 0.621 0.6324 1,010,008
05/11/2015 0.63 0.64 0.621 0.63 803,887
05/08/2015 0.65 0.65 0.62 0.62 2,444,143
05/07/2015 0.609 0.65 0.5979 0.638 3,910,892
05/06/2015 0.61 0.61 0.592 0.6 979,703
05/05/2015 0.6188 0.62 0.59 0.5919 1,789,262
05/04/2015 0.62 0.62 0.6 0.61 1,180,493
05/01/2015 0.6179 0.62 0.6 0.6144 1,241,799
04/30/2015 0.6288 0.6298 0.6021 0.61 1,760,262
04/29/2015 0.6389 0.645 0.6016 0.62 1,531,741
04/28/2015 0.62 0.63 0.59 0.62 3,989,296
*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?