Star Scientific, Inc. historical prices

   Watch this stock

Historical chart

    4.99 
    3.73 
    2.46 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 1.33 1.36 1.25 1.28 1,487,489
May 16, 2013 1.36 1.43 1.30 1.32 1,166,417
May 15, 2013 1.31 1.39 1.28 1.38 972,271
May 14, 2013 1.32 1.35 1.29 1.31 698,159
May 13, 2013 1.30 1.36 1.25 1.33 750,418
May 10, 2013 1.35 1.35 1.25 1.31 929,647
May 9, 2013 1.40 1.40 1.30 1.34 722,484
May 8, 2013 1.36 1.40 1.35 1.39 790,832
May 7, 2013 1.37 1.40 1.33 1.35 775,716
May 6, 2013 1.30 1.41 1.28 1.36 1,654,239
May 3, 2013 1.26 1.31 1.23 1.29 976,972
May 2, 2013 1.20 1.25 1.16 1.21 1,287,076
May 1, 2013 1.24 1.30 1.15 1.20 1,947,281
Apr 30, 2013 1.31 1.33 1.24 1.24 1,510,801
Apr 29, 2013 1.30 1.37 1.30 1.31 873,328
Apr 26, 2013 1.32 1.36 1.29 1.30 1,146,114
Apr 25, 2013 1.38 1.39 1.32 1.33 864,022
Apr 24, 2013 1.34 1.38 1.29 1.37 1,159,254
Apr 23, 2013 1.34 1.39 1.32 1.33 882,991
Apr 22, 2013 1.44 1.44 1.31 1.33 970,752
Apr 19, 2013 1.34 1.42 1.34 1.41 805,470
Apr 18, 2013 1.43 1.44 1.32 1.34 1,083,230
Apr 17, 2013 1.36 1.44 1.35 1.42 1,210,460
Apr 16, 2013 1.39 1.44 1.35 1.36 1,218,379
Apr 15, 2013 1.51 1.51 1.35 1.35 1,568,421
Apr 12, 2013 1.43 1.54 1.42 1.48 1,490,604
Apr 11, 2013 1.52 1.52 1.42 1.42 1,211,512
Apr 10, 2013 1.39 1.53 1.34 1.51 2,769,560
Apr 9, 2013 1.38 1.38 1.28 1.32 1,360,118
Apr 8, 2013 1.39 1.43 1.33 1.36 1,069,300

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service