Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PhenomeX Inc. - Common Stock (NQ: CELL )

0.9981 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7164 0.7484 0.6800 0.7000 297,042 -0.01(-1.20%)
May 30, 2023 0.7130 0.7500 0.6933 0.7085 286,635 -0.00(-0.58%)
May 26, 2023 0.7116 0.7600 0.6900 0.7126 806,862 +0.01(+1.15%)
May 25, 2023 0.7659 0.8200 0.6800 0.7045 1,067,710 -0.05(-6.48%)
May 24, 2023 0.8100 0.8145 0.7500 0.7533 727,716 -0.06(-7.00%)
May 23, 2023 0.9100 0.9249 0.8000 0.8100 669,050 -0.06(-6.89%)
May 22, 2023 0.8270 0.9000 0.8001 0.8699 597,020 +0.02(+2.21%)
May 19, 2023 0.8500 0.9591 0.8100 0.8511 541,533 +0.02(+2.09%)
May 18, 2023 0.8200 0.8856 0.7666 0.8337 559,443 +0.01(+1.53%)
May 17, 2023 0.7451 0.8469 0.7400 0.8211 464,697 +0.03(+4.28%)
May 16, 2023 0.9166 0.9166 0.7650 0.7874 413,611 -0.07(-8.44%)
May 15, 2023 0.8200 0.9300 0.8000 0.8600 1,005,051 +0.05(+6.16%)
May 12, 2023 0.9000 0.9000 0.8003 0.8101 385,177 -0.01(-1.21%)
May 11, 2023 0.9500 1.000 0.8200 0.8200 703,177 -0.12(-12.39%)
May 10, 2023 0.9046 0.9400 0.8761 0.9360 194,529 +0.05(+5.26%)
May 09, 2023 0.9451 0.9500 0.8600 0.8892 655,814 -0.04(-4.23%)
May 08, 2023 0.9693 0.9725 0.9200 0.9285 146,248 -0.02(-1.87%)
May 05, 2023 0.9501 0.9900 0.9144 0.9462 290,308 +0.03(+3.15%)
May 04, 2023 0.9300 0.9899 0.9048 0.9173 276,124 -0.02(-2.32%)
May 03, 2023 0.9801 1.000 0.9200 0.9391 497,360 -0.04(-4.33%)
May 02, 2023 1.080 1.080 0.9600 0.9816 343,659 -0.10(-9.11%)
May 01, 2023 1.180 1.190 1.050 1.080 232,552 -0.09(-7.69%)
Apr 28, 2023 1.170 1.200 1.150 1.170 279,177 +0.00(+0.00%)
Apr 27, 2023 1.150 1.200 1.120 1.170 361,723 +0.03(+2.63%)
Apr 26, 2023 1.100 1.180 1.090 1.140 284,394 +0.03(+2.70%)
Apr 25, 2023 1.160 1.160 1.110 1.110 247,370 -0.05(-4.31%)
Apr 24, 2023 1.250 1.250 1.160 1.160 436,433 -0.07(-5.69%)
Apr 21, 2023 1.180 1.268 1.160 1.230 705,714 +0.03(+2.50%)
Apr 20, 2023 1.190 1.230 1.120 1.200 523,221 +0.00(+0.00%)
Apr 19, 2023 1.070 1.230 1.040 1.200 711,586 +0.13(+12.15%)
Apr 18, 2023 1.000 1.160 0.9898 1.070 370,915 +0.07(+7.25%)
Apr 17, 2023 1.000 1.018 0.9735 0.9977 468,149 -0.02(-2.19%)
Apr 14, 2023 1.100 1.100 1.020 1.020 615,439 +0.00(+0.00%)
Apr 13, 2023 0.9900 1.200 0.9463 1.020 727,004 +0.07(+7.44%)
Apr 12, 2023 0.9500 0.9842 0.9101 0.9494 801,013 +0.01(+1.46%)
Apr 11, 2023 0.9500 0.9718 0.9010 0.9357 432,879 +0.03(+3.36%)
Apr 10, 2023 0.9700 0.9899 0.9005 0.9053 625,997 -0.06(-5.89%)
Apr 06, 2023 0.9700 0.9892 0.9201 0.9620 414,745 +0.02(+2.06%)
Apr 05, 2023 1.010 1.020 0.9200 0.9426 748,114 -0.08(-7.59%)
Apr 04, 2023 1.100 1.110 1.020 1.020 327,402 -0.08(-7.27%)
Apr 03, 2023 1.180 1.180 1.060 1.100 304,157 -0.06(-5.17%)
Mar 31, 2023 1.140 1.240 1.130 1.160 1,052,759 +0.02(+1.75%)
Mar 30, 2023 1.050 1.150 1.020 1.140 513,938 +0.10(+9.62%)
Mar 29, 2023 1.040 1.070 0.9797 1.040 752,395 -0.01(-0.95%)
Mar 28, 2023 1.100 1.130 1.020 1.050 555,805 -0.07(-6.25%)
Mar 27, 2023 1.160 1.210 1.080 1.120 771,758 -0.04(-3.45%)
Mar 24, 2023 1.190 1.190 1.140 1.160 749,996 -0.05(-4.13%)
Mar 23, 2023 1.180 1.270 1.180 1.210 546,911 -0.01(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.