Dow Down0.25% Nasdaq Down0.14%

Advanced Cell Technology Inc. (ACTC)

-Other OTC
7.95 Sep 29, 3:59PM EDT
|Pre-Market : NaN
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 17, 20055.255.255.105.100510.00
Mar 16, 20055.505.505.255.250525.00
Mar 15, 20055.605.605.255.600560.00
Mar 14, 20055.805.805.255.75300575.00
Mar 11, 20055.756.005.755.850585.00
Mar 10, 20056.006.005.755.750575.00
Mar 9, 20056.036.035.755.75100575.00
Mar 8, 20056.056.056.056.050605.00
Mar 7, 20056.006.006.006.000600.00
Mar 4, 20055.756.005.756.000600.00
Mar 3, 20056.356.355.805.80100580.00
Mar 2, 20056.806.806.556.600660.00
Mar 1, 20056.556.606.556.600660.00
Feb 28, 20056.606.606.506.500650.00
Feb 25, 20056.506.756.356.600660.00
Feb 24, 20056.206.206.206.200620.00
Feb 23, 20056.206.206.206.200620.00
Feb 22, 20057.007.007.007.000700.00
Feb 18, 20057.007.007.007.000700.00
Feb 17, 20055.905.905.905.900590.00
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.