STEM

StemCells, Inc. Historical Stock Prices

$0.8918
*  
0.0182
2%
Get STEM Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading STEM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    STEM Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  0.91  0.92  0.88  0.8918 1,043,427
04/20/2015 0.91 0.92 0.88 0.8918 1,043,427
04/17/2015 0.938 0.95 0.9 0.91 1,151,360
04/16/2015 0.98 0.9865 0.91 0.9421 1,510,485
04/15/2015 0.97 0.9803 0.9685 0.97 477,306
04/14/2015 0.995 0.995 0.9685 0.974 623,629
04/13/2015 1 1.01 0.98 0.995 386,913
04/10/2015 1.02 1.05 0.981 0.998 1,666,527
04/09/2015 0.978 1.01 0.9625 1.01 524,276
04/08/2015 0.97 0.98 0.9643 0.975 265,242
04/07/2015 0.9765 0.9765 0.961 0.9649 189,813
04/06/2015 0.97 1 0.9605 0.9606 347,522
04/02/2015 1 1.02 0.98 1 260,539
04/01/2015 1 1.02 0.99 0.992 204,669
03/31/2015 1.01 1.03 1.01 1.02 164,120
03/30/2015 0.99 1.07 0.9899 1.03 547,847
03/27/2015 0.98 0.9889 0.975 0.988 303,495
03/26/2015 0.98 0.9999 0.96 0.975 593,999
03/25/2015 1.02 1.03 0.9798 0.98 698,758
03/24/2015 1.03 1.0301 1 1.03 397,066
03/23/2015 1.03 1.0399 1 1.02 554,546
03/20/2015 1.06 1.07 1 1.03 646,624
03/19/2015 1.03 1.08 1.03 1.06 710,715
03/18/2015 1.1 1.1 1.02 1.05 1,182,728
03/17/2015 1.17 1.1999 1.08 1.1 1,518,804
03/16/2015 1.25 1.26 1.17 1.24 779,095
03/13/2015 1.24 1.29 1.185 1.24 618,201
03/12/2015 1.2 1.24 1.17 1.24 495,115
03/11/2015 1.18 1.19 1.16 1.18 295,175
03/10/2015 1.19 1.22 1.16 1.2 497,311
03/09/2015 1.23 1.26 1.1599 1.22 617,232
03/06/2015 1.29 1.29 1.2 1.23 726,939
03/05/2015 1.22 1.3 1.21 1.29 916,885
03/04/2015 1.35 1.35 1.22 1.24 2,060,242
03/03/2015 1.11 1.39 1.11 1.38 4,563,224
03/02/2015 1.12 1.15 1.09 1.11 375,838
02/27/2015 1.08 1.13 1.0701 1.12 644,191
02/26/2015 1.07 1.09 1.05 1.09 329,098
02/25/2015 1.1 1.1 1.06 1.09 260,996
02/24/2015 1.07 1.08 1.06 1.06 130,726
02/23/2015 1.08 1.1 1.07 1.07 247,686
02/20/2015 1.08 1.09 1.06 1.09 337,214
02/19/2015 1.08 1.1 1.08 1.085 322,969
02/18/2015 1.08 1.1 1.08 1.09 239,947
02/17/2015 1.09 1.09 1.08 1.09 177,796
02/13/2015 1.1 1.11 1.08 1.09 249,142
02/12/2015 1.08 1.11 1.08 1.1 273,790
02/11/2015 1.13 1.13 1.08 1.1 341,508
02/10/2015 1.15 1.15 1.1 1.12 409,803
02/09/2015 1.15 1.18 1.12 1.14 550,957
02/06/2015 1.14 1.16 1.1101 1.15 542,310
02/05/2015 1.11 1.14 1.1 1.12 374,689
02/04/2015 1.08 1.12 1.07 1.09 242,236
02/03/2015 1.16 1.16 1.09 1.11 518,367
02/02/2015 1.17 1.18 1.11 1.14 515,777
01/30/2015 1.09 1.14 1.0801 1.14 784,178
01/29/2015 1.09 1.09 1.07 1.09 120,996
01/28/2015 1.07 1.11 1.07 1.07 269,669
01/27/2015 1.12 1.12 1.05 1.07 568,287
01/26/2015 1.07 1.12 1.06 1.12 909,822
01/23/2015 1.06 1.06 1.02 1.05 265,077
01/22/2015 1.04 1.05 0.99 1.04 226,618
01/21/2015 1.02 1.04 1.01 1.03 208,107
01/20/2015 1.04 1.0433 1.02 1.02 207,927
*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?