Dow Up0.15% Nasdaq Up0.21%

More On ACTC

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Advanced Cell Technology Inc. (ACTC)

-PNK
0.08 0.00(0.00%) Aug 27
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 11, 20053.504.503.504.5016,8004.50
Apr 8, 20053.203.503.203.504,6003.50
Apr 7, 20053.153.203.003.052,8003.05
Apr 6, 20053.153.153.153.1503.15
Apr 5, 20053.153.153.153.152003.15
Apr 4, 20053.253.253.253.2503.25
Apr 1, 20052.953.252.953.251,0003.25
Mar 31, 20052.252.802.202.559,5002.55
Mar 30, 20051.952.201.952.0012,4002.00
Mar 29, 20052.262.261.902.0014,3002.00
Mar 28, 20053.853.851.952.2525,2002.25
Mar 24, 20054.554.553.103.5016,2003.50
Mar 23, 20054.754.754.754.7504.75
Mar 22, 20054.754.754.754.752,0004.75
Mar 21, 20055.015.054.505.055,4005.05
Mar 18, 20055.105.105.105.1005.10
Mar 17, 20055.255.255.105.101,5005.10
Mar 16, 20055.505.505.255.259005.25
Mar 15, 20055.605.605.255.603,6005.60
Mar 14, 20055.805.805.255.7531,6005.75
Mar 11, 20055.756.005.755.852,5005.85
Mar 10, 20056.006.005.755.757005.75
Mar 9, 20056.036.035.755.755,0005.75
Mar 8, 20056.056.056.056.055006.05
Mar 7, 20056.006.006.006.0006.00
Mar 4, 20055.756.005.756.003,5006.00
Mar 3, 20056.356.355.805.805,1005.80
Mar 2, 20056.806.806.556.602,6006.60
Mar 1, 20056.556.606.556.607006.60
Feb 28, 20056.606.606.506.501,5006.50
Feb 25, 20056.506.756.356.604,6006.60
Feb 24, 20056.206.206.206.2006.20
Feb 23, 20056.206.206.206.201,0006.20
Feb 22, 20057.007.007.007.001007.00
Feb 18, 20057.007.007.007.001007.00
Feb 17, 20055.905.905.905.9005.90
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.