Recent Quotes (30 days)

You have no recent quotes
chg | %

Advanced Cell Technology, Inc. historical prices

   Watch this stock

Historical chart

    11.73 
    7.84 
    3.94 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 7.03 7.07 6.92 6.93 63,270
Oct 30, 2014 7.10 7.10 6.87 7.03 77,601
Oct 29, 2014 7.25 7.26 7.00 7.02 50,783
Oct 28, 2014 7.11 7.21 6.93 7.07 55,889
Oct 27, 2014 6.97 7.48 6.97 7.10 180,810
Oct 24, 2014 6.99 6.99 6.77 6.91 42,274
Oct 23, 2014 6.89 7.03 6.76 6.88 101,129
Oct 22, 2014 7.05 7.05 6.89 6.93 139,698
Oct 21, 2014 7.21 7.25 7.03 7.05 73,251
Oct 20, 2014 7.15 7.25 6.91 7.08 83,424
Oct 17, 2014 7.02 7.32 7.00 7.18 148,772
Oct 16, 2014 7.26 7.40 6.88 6.95 384,117
Oct 15, 2014 9.03 9.45 7.31 7.69 870,574
Oct 14, 2014 6.90 8.65 6.88 7.97 399,545
Oct 13, 2014 6.95 6.95 6.76 6.83 74,934
Oct 10, 2014 6.85 7.07 6.85 6.96 49,997
Oct 9, 2014 7.26 7.26 7.00 7.07 88,881
Oct 8, 2014 7.46 7.48 7.20 7.25 76,037
Oct 7, 2014 7.41 7.73 7.30 7.42 80,557
Oct 6, 2014 6.95 7.50 6.95 7.19 86,922
Oct 3, 2014 6.84 7.04 6.84 6.94 75,123
Oct 2, 2014 7.01 7.08 6.76 6.92 136,700
Oct 1, 2014 7.32 7.34 6.80 7.10 171,349
Sep 30, 2014 7.95 7.96 6.86 7.41 383,643
Sep 29, 2014 8.12 8.17 7.90 7.95 125,418
Sep 26, 2014 7.91 8.25 7.91 8.12 107,746
Sep 25, 2014 7.72 8.55 7.70 7.94 236,684
Sep 24, 2014 7.85 7.89 7.67 7.75 147,404
Sep 23, 2014 8.05 8.25 7.70 7.89 231,243
Sep 22, 2014 8.51 8.55 8.08 8.08 251,910