Historical Prices for Acadia Rsrch-combimatrix (CBMX)

Watch the video to learn about the probability of Acadia Rsrch-combimatrix (CBMX) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Acadia Rsrch-combimatrix (CBMX)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for CombiMatrix Corporation (CBMX) 
$ 3.22   0.01 (+0.31%) Volume: 87.29 k 4:22 PM EDT May 24, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/24/13 3.2671 3.27 3.17 3.22 87,286 0.01 0.31% 3.22 279.02 k 169
05/23/13 3.21 3.30 3.20 3.21 93,344 -0.03 -0.93% 3.21 300.14 k 158
05/22/13 3.26 3.44 3.21 3.24 129,514 -0.04 -1.22% 3.24 430.22 k 241
05/21/13 3.20 3.3349 3.20 3.28 165,549 0.0699 2.18% 3.28 540.59 k 388
05/20/13 3.23 3.44 3.2101 3.2101 178,757 -0.1099 -3.31% 3.2101 586.93 k 307
05/17/13 3.3599 3.3599 3.24 3.32 92,372 0.01 0.30% 3.32 303.01 k 170
05/16/13 3.4801 3.4801 3.21 3.31 150,358 -0.17 -4.89% 3.31 492.96 k 233
05/15/13 3.24 3.60 3.17 3.48 477,805 0.22 6.75% 3.48 1.64 m 975
05/14/13 3.32 3.32 3.17 3.26 89,241 0.02 0.62% 3.26 292.69 k 224
05/13/13 3.25 3.34 3.21 3.24 80,608 0.02 0.62% 3.24 265.04 k 206
05/10/13 3.15 3.29 3.12 3.22 225,011 0.03 0.94% 3.22 725.9 k 363
05/09/13 3.25 3.2999 3.07 3.19 299,530 -0.11 -3.33% 3.19 950.26 k 445
05/08/13 3.71 3.71 3.18 3.30 423,134 -0.281 -7.85% 3.30 1.45 m 580
05/07/13 3.75 3.75 3.48 3.581 333,595 -0.019 -0.53% 3.581 1.19 m 611
05/06/13 3.63 3.85 3.415 3.60 757,936 0.15 4.35% 3.60 2.79 m 1,478
05/03/13 3.49 3.55 3.36 3.45 196,988 -0.04 -1.15% 3.45 681.85 k 319
05/02/13 3.45 3.49 3.40 3.49 135,718 0.02 0.58% 3.49 468.4 k 191
05/01/13 3.45 3.68 3.40 3.47 652,817 0.07 2.06% 3.47 2.31 m 1,097
04/30/13 3.25 3.55 3.25 3.40 535,489 0.17 5.26% 3.40 1.83 m 900
04/29/13 3.21 3.30 3.21 3.23 70,519 0.02 0.62% 3.23 228.93 k 182
04/26/13 3.18 3.30 3.15 3.21 176,552 0.02 0.63% 3.21 572.29 k 385
04/25/13 3.1001 3.3299 3.1001 3.19 273,972 0.09 2.90% 3.19 876.55 k 625
04/24/13 3.22 3.22 3.06 3.10 139,438 -0.14 -4.32% 3.10 436.36 k 248
04/23/13 3.30 3.35 3.18 3.24 178,135 0.01 0.31% 3.24 582.44 k 358
04/22/13 3.20 3.38 3.11 3.23 232,610 0.0507 1.59% 3.23 747.43 k 466
04/19/13 3.36 3.58 3.12 3.1793 531,116 -0.1807 -5.38% 3.1793 1.76 m 1,000
04/18/13 3.09 3.45 3.0401 3.36 477,988 0.31 10.16% 3.36 1.58 m 1,178
04/17/13 3.06 3.16 2.95 3.05 274,352 -0.04 -1.29% 3.05 833.68 k 520
04/16/13 3.29 3.30 3.02 3.09 317,042 -0.09 -2.83% 3.09 992.76 k 762
04/15/13 3.29 3.3599 3.17 3.18 203,297 -0.10 -3.05% 3.18 665.74 k 514
04/12/13 3.30 3.39 3.26 3.28 137,487 -0.02 -0.61% 3.28 456.8 k 400
04/11/13 3.43 3.43 3.27 3.30 264,733 -0.09 -2.65% 3.30 883.93 k 719
04/10/13 3.428 3.59 3.38 3.39 272,677 -0.04 -1.17% 3.39 935.53 k 707
04/09/13 3.44 3.53 3.37 3.43 260,810 0.01 0.29% 3.43 893.5 k 529
04/08/13 3.43 3.7299 3.33 3.42 511,018 -0.04 -1.16% 3.42 1.8 m 902
04/05/13 3.52 3.54 3.37 3.46 491,381 -0.12 -3.35% 3.46 1.69 m 1,070
04/04/13 4.24 4.62 3.46 3.58 5,469,390 0.12 3.47% 3.58 22.99 m 11,270
04/03/13 3.81 3.89 3.32 3.46 520,718 -0.33 -8.71% 3.46 1.84 m 1,076
04/02/13 3.55 3.9299 3.451 3.79 508,312 0.25 7.06% 3.79 1.89 m 1,043
04/01/13 3.52 4.10 3.46 3.54 1,114,349 0.18 5.36% 3.54 4.21 m 2,549
03/28/13 3.26 3.4738 3.1801 3.36 392,352 0.07 2.13% 3.36 1.31 m 916
03/27/13 3.51 3.65 3.27 3.29 330,165 -0.21 -6.00% 3.29 1.11 m 1,023
03/26/13 3.17 3.73 3.14 3.50 1,014,757 0.33 10.41% 3.50 3.55 m 2,169
03/25/13 3.24 3.30 3.1325 3.17 189,830 -0.07 -2.16% 3.17 608.84 k 506
03/22/13 3.01 3.40 2.99 3.24 707,400 0.22 7.28% 3.24 2.28 m 2,001
03/21/13 3.10 3.13 2.97 3.02 197,201 -0.06 -1.95% 3.02 597.17 k 437
03/20/13 3.13 3.2899 3.05 3.08 358,898 -0.12 -3.75% 3.08 1.12 m 880
03/19/13 3.45 3.45 3.14 3.20 213,131 -0.20 -5.88% 3.20 687.39 k 461
03/18/13 3.20 3.50 3.09 3.40 447,647 0.21 6.58% 3.40 1.5 m 1,498
03/15/13 3.30 3.50 3.15 3.19 264,058 -0.10 -3.04% 3.19 867.11 k 661
03/14/13 3.35 3.43 3.05 3.29 546,532 -0.09 -2.66% 3.29 1.75 m 1,052
03/13/13 3.38 4.05 3.26 3.38 1,332,498 -0.04 -1.17% 3.38 4.92 m 3,627
03/12/13 3.46 3.63 3.12 3.42 963,190 -0.34 -9.04% 3.42 3.2 m 2,312
03/11/13 3.16 4.40 3.16 3.76 3,205,220 0.58 18.24% 3.76 12.94 m 8,363
03/08/13 2.98 3.27 2.80 3.18 409,760 0.26 8.90% 3.18 1.24 m 968
03/07/13 3.15 3.24 2.90 2.92 331,810 -0.21 -6.71% 2.92 994.97 k 890
03/06/13 3.26 3.34 3.10 3.13 284,894 -0.12 -3.69% 3.13 910.96 k 601
03/05/13 3.20 3.4399 3.14 3.25 315,744 0.12 3.83% 3.25 1.03 m 893
03/04/13 3.33 3.34 3.12 3.13 274,899 -0.26 -7.67% 3.13 882.98 k 852
03/01/13 3.69 3.69 3.20 3.39 346,494 -0.34 -9.12% 3.39 1.18 m 782
02/28/13 3.59 3.98 3.45 3.73 697,069 0.17 4.78% 3.73 2.62 m 1,840
02/27/13 4.75 4.75 3.51 3.56 1,179,637 -1.34 -27.35% 3.56 4.74 m 3,020
02/26/13 5.11 5.3699 4.67 4.90 910,591 -0.12 -2.39% 4.90 4.52 m 2,033
02/25/13 5.15 6.15 4.78 5.02 1,940,070 -0.25 -4.74% 5.02 10.61 m 5,497

Get Adobe Flash player