| STEMCELLS Add to My Watchlist | (NSDQ: STEM) |
| StemCells | 1.17 | +0.01 (+0.86%) | 2,017,357 |
| Historical Data for STEM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.16 | 1.19 | 1.12 | 2,017,357 | 1.17 | +0.01 +0.86% |
| 02/08/10 | 1.19 | 1.19 | 1.16 | 1,394,792 | 1.16 | -0.03 -2.52% |
| 02/05/10 | 1.22 | 1.24 | 1.17 | 1,681,107 | 1.19 | -0.03 -2.46% |
| 02/04/10 | 1.29 | 1.29 | 1.20 | 1,567,591 | 1.22 | -0.05 -3.94% |
| 02/03/10 | 1.22 | 1.28 | 1.22 | 1,484,191 | 1.27 | +0.05 +4.10% |
| 02/02/10 | 1.20 | 1.25 | 1.20 | 1,368,670 | 1.22 | +0.02 +1.67% |
| 02/01/10 | 1.22 | 1.22 | 1.18 | 1,116,985 | 1.20 | -0.03 -2.44% |
| 01/29/10 | 1.23 | 1.24 | 1.16 | 2,815,784 | 1.23 | +0.01 +0.82% |
| 01/28/10 | 1.26 | 1.27 | 1.22 | 1,733,277 | 1.22 | -0.04 -3.17% |
| 01/27/10 | 1.26 | 1.30 | 1.23 | 1,876,695 | 1.26 | 0.00 0.00% |
| 01/26/10 | 1.27 | 1.29 | 1.26 | 1,481,423 | 1.26 | 0.00 0.00% |
| 01/25/10 | 1.31 | 1.33 | 1.26 | 1,828,294 | 1.26 | -0.01 -0.79% |
| 01/22/10 | 1.30 | 1.35 | 1.27 | 2,351,415 | 1.27 | -0.03 -2.31% |
| 01/21/10 | 1.33 | 1.36 | 1.30 | 2,242,992 | 1.30 | -0.05 -3.70% |
| 01/20/10 | 1.35 | 1.45 | 1.34 | 3,891,797 | 1.35 | -0.01 -0.74% |
| 01/19/10 | 1.33 | 1.36 | 1.32 | 2,476,773 | 1.36 | 0.00 0.00% |
| 01/18/10 | 1.36 | 1.36 | 1.36 | 0 | 1.36 | 0.00 0.00% |
| 01/15/10 | 1.39 | 1.39 | 1.35 | 2,806,525 | 1.36 | -0.05 -3.55% |
| 01/14/10 | 1.41 | 1.43 | 1.39 | 1,407,648 | 1.41 | 0.00 0.00% |
| 01/13/10 | 1.46 | 1.46 | 1.37 | 2,674,199 | 1.41 | -0.03 -2.08% |
| 01/12/10 | 1.41 | 1.51 | 1.38 | 4,696,526 | 1.44 | +0.03 +2.13% |
| 01/11/10 | 1.47 | 1.47 | 1.38 | 3,544,217 | 1.41 | -0.03 -2.08% |
| 01/08/10 | 1.36 | 1.58 | 1.35 | 13,545,050 | 1.44 | +0.07 +5.11% |
| 01/07/10 | 1.35 | 1.37 | 1.32 | 2,217,398 | 1.37 | +0.02 +1.48% |
| 01/06/10 | 1.32 | 1.39 | 1.32 | 3,113,737 | 1.35 | +0.02 +1.50% |
| 01/05/10 | 1.40 | 1.40 | 1.32 | 3,291,777 | 1.33 | -0.08 -5.67% |
| 01/04/10 | 1.29 | 1.42 | 1.26 | 6,869,078 | 1.41 | +0.15 +11.90% |
| 01/01/10 | 1.26 | 1.26 | 1.26 | 0 | 1.26 | 0.00 0.00% |
| 12/31/09 | 1.28 | 1.28 | 1.25 | 1,474,335 | 1.26 | -0.02 -1.56% |
| 12/30/09 | 1.27 | 1.28 | 1.26 | 1,044,706 | 1.28 | 0.00 0.00% |
| 12/29/09 | 1.31 | 1.32 | 1.27 | 1,236,749 | 1.28 | -0.03 -2.29% |
| 12/28/09 | 1.34 | 1.35 | 1.30 | 2,127,468 | 1.31 | -0.06 -4.38% |
| 12/25/09 | 1.36 | 1.37 | 1.35 | 674,150 | 1.37 | 0.00 0.00% |
| 12/24/09 | 1.36 | 1.37 | 1.35 | 674,150 | 1.37 | 0.00 0.00% |
| 12/23/09 | 1.43 | 1.44 | 1.37 | 3,459,488 | 1.37 | +0.01 +0.74% |
| 12/22/09 | 1.31 | 1.38 | 1.30 | 4,213,289 | 1.36 | +0.07 +5.43% |
| 12/21/09 | 1.31 | 1.33 | 1.27 | 2,500,524 | 1.29 | +0.06 +4.88% |
| 12/18/09 | 1.24 | 1.28 | 1.21 | 3,425,987 | 1.23 | -0.01 -0.81% |
| 12/17/09 | 1.28 | 1.29 | 1.24 | 1,838,153 | 1.24 | -0.04 -3.13% |
| 12/16/09 | 1.29 | 1.32 | 1.28 | 1,348,266 | 1.28 | 0.00 0.00% |
| 12/15/09 | 1.34 | 1.35 | 1.28 | 3,306,920 | 1.28 | -0.03 -2.29% |
| 12/14/09 | 1.32 | 1.33 | 1.30 | 1,650,152 | 1.31 | 0.00 0.00% |
| 12/11/09 | 1.35 | 1.35 | 1.30 | 1,789,800 | 1.31 | -0.04 -2.96% |
| 12/10/09 | 1.33 | 1.49 | 1.29 | 9,958,580 | 1.35 | +0.03 +2.27% |
| 12/09/09 | 1.37 | 1.38 | 1.30 | 2,906,850 | 1.32 | -0.05 -3.65% |
| 12/08/09 | 1.37 | 1.44 | 1.34 | 7,470,974 | 1.37 | +0.03 +2.24% |
| 12/07/09 | 1.35 | 1.39 | 1.31 | 3,821,047 | 1.34 | -0.01 -0.74% |
| 12/04/09 | 1.36 | 1.39 | 1.30 | 5,101,993 | 1.35 | +0.05 +3.85% |
| 12/03/09 | 1.48 | 1.50 | 1.30 | 21,706,629 | 1.30 | -0.18 -12.16% |
| 12/02/09 | 1.09 | 1.50 | 1.08 | 38,410,032 | 1.48 | +0.40 +37.04% |
| \/ Download Data To Spreadsheet | ||||||
