Recent Quotes (30 days)

You have no recent quotes
chg | %

Signal Genetics Inc historical prices

   Watch this stock

Historical chart

    10.05 
    7.85 
    5.65 
 Jan 21, 2016 Nov 4, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 4, 2016 3.90 4.50 1.80 3.45 38,761
Nov 3, 2016 5.56 6.00 4.50 4.50 20,455
Nov 2, 2016 7.78 7.78 5.10 5.40 31,889
Nov 1, 2016 6.45 8.55 5.70 7.42 147,120
Oct 31, 2016 5.00 5.85 5.00 5.39 2,071
Oct 28, 2016 6.43 6.43 4.70 5.00 13,230
Oct 27, 2016 6.45 6.45 5.96 6.44 381
Oct 26, 2016 5.85 6.72 5.85 6.00 548
Oct 25, 2016 5.87 6.39 5.85 6.00 2,027
Oct 24, 2016 7.20 7.20 5.57 6.29 6,769
Oct 21, 2016 7.05 7.16 6.30 6.62 4,826
Oct 20, 2016 7.32 7.47 6.80 7.20 1,897
Oct 19, 2016 7.05 7.32 7.05 7.32 720
Oct 18, 2016 7.05 7.32 6.83 7.20 1,526
Oct 17, 2016 7.47 7.47 7.05 7.20 143
Oct 14, 2016 7.50 7.50 6.75 7.06 1,561
Oct 13, 2016 6.90 7.35 6.90 7.31 1,350
Oct 12, 2016 7.35 7.35 6.63 7.05 657
Oct 11, 2016 7.05 7.50 7.05 7.50 57
Oct 10, 2016 7.50 7.50 7.05 7.05 826
Oct 7, 2016 7.50 7.50 6.60 7.35 1,540
Oct 6, 2016 7.22 7.64 7.22 7.64 302
Oct 5, 2016 7.50 7.65 7.21 7.60 1,235
Oct 4, 2016 7.35 7.80 7.20 7.50 2,247
Oct 3, 2016 7.32 7.32 7.30 7.32 209
Sep 30, 2016 7.61 7.61 7.28 7.50 1,889
Sep 29, 2016 7.54 7.65 7.20 7.50 806
Sep 28, 2016 7.92 7.92 7.20 7.25 2,004
Sep 27, 2016 7.50 7.80 7.43 7.50 1,228
Sep 26, 2016 8.10 8.10 7.58 7.72 1,562