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 
 Sep 25, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 8.51 8.55 8.08 8.08 251,910
Sep 19, 2014 8.66 8.84 8.58 8.74 90,867
Sep 18, 2014 9.06 9.06 8.60 8.70 111,676
Sep 17, 2014 8.75 9.03 8.40 8.78 305,821
Sep 16, 2014 8.95 9.06 8.61 8.79 201,337
Sep 15, 2014 8.62 9.25 8.18 8.69 299,065
Sep 12, 2014 8.93 9.15 8.25 8.49 519,202
Sep 11, 2014 9.50 10.19 8.21 8.85 1,569,016
Sep 10, 2014 12.04 12.73 10.17 11.12 1,048,469
Sep 9, 2014 10.40 12.19 10.39 11.73 816,604
Sep 8, 2014 9.24 10.15 9.22 10.11 531,013
Sep 5, 2014 8.94 9.43 8.77 9.20 271,152
Sep 4, 2014 9.12 9.13 8.80 8.85 237,442
Sep 3, 2014 8.96 9.17 8.52 9.02 316,840
Sep 2, 2014 7.96 9.10 7.95 8.78 521,510
Aug 29, 2014 7.84 8.00 7.31 8.00 211,787
Aug 28, 2014 9.05 9.05 6.01 7.84 190,452
Aug 27, 2014 0.08 0.08 0.07 0.08 23,549,681
Aug 26, 2014 0.08 0.08 0.08 0.08 10,708,996
Aug 25, 2014 0.07 0.08 0.07 0.08 19,318,117
Aug 22, 2014 0.07 0.08 0.07 0.07 8,495,967
Aug 21, 2014 0.07 0.07 0.07 0.07 6,982,879
Aug 20, 2014 0.07 0.07 0.07 0.07 4,177,038
Aug 19, 2014 0.07 0.07 0.07 0.07 5,006,284
Aug 18, 2014 0.07 0.07 0.07 0.07 3,906,364
Aug 15, 2014 0.07 0.07 0.07 0.07 4,892,952
Aug 14, 2014 0.07 0.07 0.07 0.07 7,112,916
Aug 13, 2014 0.07 0.07 0.07 0.07 7,357,149
Aug 12, 2014 0.07 0.08 0.07 0.07 12,599,856
Aug 11, 2014 0.07 0.07 0.07 0.07 6,972,817