Recent Quotes (30 days)

You have no recent quotes
chg | %

Advanced Cell Technology, Inc. historical prices

   Watch this stock

Historical chart

    8.00 
    5.35 
    2.70 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 8, 2014 0.07 0.07 0.07 0.07 7,984,538
Aug 7, 2014 0.07 0.07 0.07 0.07 8,718,104
Aug 6, 2014 0.07 0.07 0.07 0.07 3,633,735
Aug 5, 2014 0.07 0.07 0.06 0.07 6,693,171
Aug 4, 2014 0.07 0.07 0.07 0.07 7,243,332
Aug 1, 2014 0.07 0.07 0.07 0.07 4,888,678
Jul 31, 2014 0.07 0.07 0.06 0.07 4,692,500
Jul 30, 2014 0.07 0.07 0.06 0.07 4,249,830
Jul 29, 2014 0.07 0.07 0.06 0.07 13,157,283
Jul 28, 2014 0.07 0.08 0.07 0.07 13,517,852
Jul 25, 2014 0.08 0.08 0.07 0.07 12,147,438
Jul 24, 2014 0.08 0.08 0.08 0.08 11,631,633
Jul 23, 2014 0.09 0.09 0.08 0.08 16,867,388
Jul 22, 2014 0.08 0.09 0.08 0.09 20,260,257
Jul 21, 2014 0.08 0.08 0.08 0.08 10,392,516