CBMX - CombiMatrix Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20176.556.606.116.256.2551,819
Nov 15, 20176.256.256.256.256.25-
Nov 14, 20176.556.606.116.256.2551,819
Nov 13, 20177.007.006.456.456.4552,058
Nov 10, 20177.257.356.987.057.0536,933
Nov 09, 20177.257.307.187.307.3037,960
Nov 08, 20177.657.707.237.357.3562,674
Nov 07, 20176.857.806.597.607.60142,494
Nov 06, 20177.257.257.007.057.0518,103
Nov 03, 20177.107.206.977.057.0535,515
Nov 02, 20177.207.327.147.257.2519,334
Nov 01, 20177.157.256.917.107.1053,904
Oct 31, 20177.337.337.057.157.1533,476
Oct 30, 20177.607.807.307.357.3552,817
Oct 27, 20177.207.757.207.757.7550,048
Oct 26, 20177.407.507.207.257.2560,111
Oct 25, 20177.707.847.407.457.4563,764
Oct 24, 20177.957.957.707.757.7540,944
Oct 23, 20177.857.967.857.907.9012,627
Oct 20, 20177.858.007.857.957.9521,696
Oct 19, 20177.907.957.857.857.8512,873
Oct 18, 20177.908.007.857.907.9023,949
Oct 17, 20177.857.957.857.857.857,796
Oct 16, 20177.908.007.807.907.9029,238
Oct 13, 20177.968.057.707.807.8023,600
Oct 12, 20178.108.157.957.957.9521,600
Oct 11, 20177.908.207.908.158.1554,200
Oct 10, 20177.758.007.758.008.0028,400
Oct 09, 20177.858.007.707.757.7536,200
Oct 06, 20177.857.907.707.807.8037,000
Oct 05, 20177.788.057.787.907.9050,000
Oct 04, 20177.607.907.607.807.8033,400
Oct 03, 20177.607.957.557.707.70141,300
Oct 02, 20177.507.657.477.557.5570,400
Sep 29, 20177.457.657.437.507.5066,200
Sep 28, 20177.507.557.457.457.4546,400
Sep 27, 20177.457.557.357.507.5063,100
Sep 26, 20177.457.457.357.357.3528,700
Sep 25, 20177.607.607.357.357.3541,200
Sep 22, 20177.507.577.407.507.5039,900
Sep 21, 20177.357.507.207.457.4584,400
Sep 20, 20177.307.407.257.307.3028,900
Sep 19, 20177.257.357.257.357.3527,600
Sep 18, 20177.307.457.257.257.2561,800
Sep 15, 20177.607.607.257.257.2570,900
Sep 14, 20177.557.657.557.557.5551,800
Sep 13, 20177.707.707.507.557.5577,100
Sep 12, 20177.607.707.527.707.7039,400
Sep 11, 20177.657.657.537.607.6036,700
Sep 08, 20177.607.657.557.607.6015,600
Sep 07, 20177.657.687.557.607.6029,500
Sep 06, 20177.607.657.507.607.6045,100
Sep 05, 20177.557.697.557.607.6048,200
Sep 01, 20177.507.677.507.557.5585,100
Aug 31, 20177.507.607.407.557.5553,900
Aug 30, 20177.607.607.457.507.5032,900
Aug 29, 20177.457.607.407.607.6022,900
Aug 28, 20177.657.737.557.557.5574,100
Aug 25, 20177.657.657.457.607.6030,400
Aug 24, 20177.457.657.407.607.6068,300
Aug 23, 20177.357.617.357.457.4558,200
Aug 22, 20177.307.507.307.407.4017,800
Aug 21, 20177.407.407.187.307.3018,300
Aug 18, 20177.357.507.307.407.4040,900
Aug 17, 20177.457.557.257.357.3523,300
Aug 16, 20177.557.707.347.507.5092,200
Aug 15, 20177.507.607.407.557.5521,400
Aug 14, 20176.907.506.907.507.5096,900
Aug 11, 20176.957.156.957.057.0546,300
Aug 10, 20177.107.206.856.986.9884,100
Aug 09, 20177.157.357.057.207.2073,000
Aug 08, 20177.457.607.157.307.30200,100
Aug 07, 20177.857.857.257.407.40154,200
Aug 04, 20177.357.907.257.907.90313,200
Aug 03, 20177.257.457.207.357.35171,900
Aug 02, 20176.957.356.907.207.20558,300
Aug 01, 20177.207.356.717.057.051,320,600
Jul 31, 20175.155.304.954.954.95210,100
Jul 28, 20175.305.305.105.155.1541,300
Jul 27, 20175.755.755.055.185.18219,700
Jul 26, 20175.965.965.605.655.6571,700
Jul 25, 20175.856.205.705.905.90224,000
Jul 24, 20175.705.905.605.755.75109,200
Jul 21, 20175.615.835.555.605.6049,500
Jul 20, 20175.555.655.555.605.6029,400
Jul 19, 20175.705.905.605.655.6548,100
Jul 18, 20175.905.955.555.665.66105,100
Jul 17, 20175.355.855.305.805.80109,800
Jul 14, 20175.355.555.255.355.3530,800
Jul 13, 20175.455.575.205.255.2558,800
Jul 12, 20175.185.205.055.155.1515,900
Jul 11, 20175.055.205.055.105.1023,100
Jul 10, 20175.005.155.005.105.1016,700
Jul 07, 20175.155.205.005.005.0031,900
Jul 06, 20175.255.305.055.105.1087,900
Jul 05, 20175.255.355.205.255.2514,000
Jul 03, 20175.355.405.105.205.2036,100
Jun 30, 20175.305.555.005.355.3579,500
Jun 29, 20175.305.365.205.205.2022,900
Jun 28, 20175.355.415.205.405.4039,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...