Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cell Source Inc (OP: CLCS )

0.5725 +0.0593 (+11.55%)
Streaming Delayed Price Updated: 10:52 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5697 0.5725 0.5697 0.5725 16,500 +0.06(+11.55%)
Nov 21, 2024 0.5881 0.5881 0.4464 0.5132 21,875 -0.05(-8.88%)
Nov 20, 2024 0.4825 0.5632 0.4000 0.5632 3,524 -0.04(-7.31%)
Nov 19, 2024 0.4493 0.6076 0.4493 0.6076 300 +0.19(+45.92%)
Nov 18, 2024 0.6500 0.7000 0.4164 0.4164 44,154 -0.23(-35.44%)
Nov 15, 2024 0.6450 0.6450 0.6450 0.6450 200 +0.06(+9.32%)
Nov 14, 2024 0.6500 0.6500 0.5475 0.5900 9,630 +0.01(+1.34%)
Nov 12, 2024 0.5822 0 -0.03(-4.88%)
Nov 08, 2024 0.6121 0 +0.10(+20.02%)
Nov 07, 2024 0.5100 0.5100 0.5000 0.5100 11,542 -0.15(-22.60%)
Nov 06, 2024 0.6050 0.6673 0.5500 0.6589 9,000 +0.01(+1.37%)
Nov 04, 2024 0.6500 0 -0.04(-5.80%)
Nov 01, 2024 0.6900 0.6900 0.6900 0.6900 9,598 -0.01(-1.43%)
Oct 30, 2024 0.7000 0 +0.24(+52.17%)
Oct 29, 2024 0.7500 0.7500 0.3811 0.4600 24,025 -0.24(-34.29%)
Oct 28, 2024 0.7000 0.7500 0.5010 0.7000 9,644 +0.25(+55.56%)
Oct 25, 2024 0.5000 0.5400 0.4500 0.4500 8,654 -0.05(-10.00%)
Oct 24, 2024 0.4780 0.7461 0.4629 0.5000 47,420 +0.03(+6.38%)
Oct 23, 2024 0.3000 0.4700 0.2885 0.4700 90,529 +0.17(+56.67%)
Oct 22, 2024 0.3000 0.3700 0.2868 0.3000 60,220 +0.02(+8.89%)
Oct 21, 2024 0.3000 0.3000 0.2755 0.2755 14,280 -0.02(-8.17%)
Oct 18, 2024 0.2600 0.4497 0.2600 0.3000 97,220 +0.05(+20.00%)
Oct 17, 2024 0.2795 0.2998 0.2000 0.2500 81,512 -0.03(-10.71%)
Oct 16, 2024 0.2636 0.2900 0.2636 0.2800 15,040 -0.01(-3.45%)
Oct 14, 2024 0.2900 0 +0.01(+3.57%)
Oct 11, 2024 0.2749 0.2882 0.2705 0.2800 13,641 +0.00(+0.00%)
Oct 10, 2024 0.2886 0.2886 0.2706 0.2800 5,000 -0.02(-6.67%)
Oct 09, 2024 0.2760 0.3000 0.2760 0.3000 30,400 +0.00(+0.00%)
Oct 08, 2024 0.3000 0.3000 0.3000 0.3000 9,596 +0.00(+0.00%)
Oct 07, 2024 0.3147 0.3147 0.2600 0.3000 45,750 +0.00(+0.00%)
Oct 03, 2024 0.3000 0 +0.00(+0.00%)
Oct 02, 2024 0.3400 0.3400 0.3000 0.3000 8,200 +0.00(+0.00%)
Oct 01, 2024 0.3000 0.3000 0.2970 0.3000 33,000 +0.00(+0.00%)
Sep 30, 2024 0.2973 0.3200 0.2955 0.3000 18,475 +0.00(+0.67%)
Sep 27, 2024 0.3206 0.3300 0.2980 0.2980 47,710 +0.01(+2.41%)
Sep 26, 2024 0.3500 0.3500 0.2900 0.2910 16,325 +0.00(+0.34%)
Sep 25, 2024 0.3500 0.3500 0.2900 0.2900 16,682 -0.06(-17.14%)
Sep 24, 2024 0.3500 0.3500 0.3215 0.3500 29,728 +0.01(+4.48%)
Sep 23, 2024 0.3750 0.3750 0.3200 0.3350 3,450 -0.07(-16.25%)
Sep 19, 2024 0.4000 0 +0.01(+2.56%)
Sep 17, 2024 0.3900 0 +0.00(+0.00%)
Sep 16, 2024 0.4000 0.4000 0.3700 0.3900 26,402 -0.01(-2.50%)
Sep 13, 2024 0.3600 0.4000 0.3450 0.4000 8,300 +0.02(+5.26%)
Sep 12, 2024 0.3900 0.3950 0.3800 0.3800 11,000 -0.02(-5.00%)
Sep 11, 2024 0.3708 0.4000 0.3600 0.4000 12,002 +0.00(+0.00%)
Sep 10, 2024 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Sep 09, 2024 0.4000 0.4000 0.3880 0.4000 22,400 -0.03(-6.98%)
Sep 06, 2024 0.4000 0.4400 0.4000 0.4300 20,801 -0.03(-6.52%)
Sep 05, 2024 0.4800 0.4800 0.4000 0.4600 3,150 +0.03(+6.98%)
Sep 04, 2024 0.4200 0.4300 0.4000 0.4300 1,820 -0.01(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.