NASDAQ, STEM End of Day and Historical Stock Data [Stemcells Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, STEM: Stemcells Inc

28 Nov 2016

LAST: 1.280	CHANGE: 0.05	OPEN: 1.260	HIGH: 1.480	ASK: 1.010	VOLUME: 2.85M
LAST: 1.280	CHG(%): 4.07	PREV: 1.230	LOW: 1.150	BID: 2.430

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Nov 16	1.260	1.480	1.150	1.280	2.85M
25 Nov 16	1.210	1.250	1.200	1.230	122.2K
24 Nov 16	1.210	1.210	1.210	1.210	0
23 Nov 16	1.240	1.250	1.160	1.210	558.8K
22 Nov 16	1.280	1.280	1.200	1.220	722.8K
21 Nov 16	1.300	1.370	1.200	1.280	1.62M
18 Nov 16	1.150	1.450	1.150	1.310	4.04M
17 Nov 16	1.250	1.300	1.100	1.110	2.08M
16 Nov 16	1.390	1.740	1.230	1.410	9.35M
15 Nov 16	1.150	1.150	1.040	1.070	849.9K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

RECENT SPLITS

Date	Ratio
23 Jun 2025	1-20
09 May 2016	1-12